Skip to main content

US Financials Ishares ETF (NY: IYF )

95.54 +0.34 (+0.36%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.13 14.25 13.40 13.63 0 -0.32(-2.32%)
Jan 29, 2009 14.56 14.64 13.90 13.96 20,054,918 -1.08(-7.20%)
Jan 28, 2009 14.44 15.12 14.35 15.04 26,312,380 +1.49(+11.03%)
Jan 27, 2009 13.39 13.61 13.18 13.55 16,258,927 +0.36(+2.76%)
Jan 26, 2009 13.56 13.89 12.97 13.18 31,335,156 -0.21(-1.54%)
Jan 23, 2009 12.47 13.49 12.40 13.39 53,419,956 +0.37(+2.86%)
Jan 22, 2009 13.21 13.63 12.70 13.02 67,005,416 -0.76(-5.51%)
Jan 21, 2009 12.79 13.80 12.43 13.78 51,297,096 +1.42(+11.52%)
Jan 20, 2009 13.81 13.86 12.29 12.35 35,767,316 -2.00(-13.94%)
Jan 16, 2009 15.08 15.17 13.73 14.35 39,987,100 -0.27(-1.84%)
Jan 15, 2009 15.10 15.17 14.03 14.62 34,155,124 -0.49(-3.27%)
Jan 14, 2009 15.54 15.55 15.04 15.12 21,709,300 -0.83(-5.21%)
Jan 13, 2009 15.54 16.14 15.42 15.95 22,197,284 +0.17(+1.08%)
Jan 12, 2009 16.52 16.54 15.55 15.78 10,979,203 -0.83(-5.02%)
Jan 09, 2009 17.22 17.29 16.54 16.61 13,030,796 -0.55(-3.18%)
Jan 08, 2009 17.05 17.32 16.91 17.16 14,730,389 -0.01(-0.05%)
Jan 07, 2009 17.64 17.73 17.12 17.17 11,068,187 -0.82(-4.55%)
Jan 06, 2009 17.89 18.19 17.75 17.98 13,981,758 +0.32(+1.79%)
Jan 05, 2009 17.89 18.05 17.57 17.67 10,363,910 -0.33(-1.85%)
Jan 02, 2009 17.85 18.17 17.45 18.00 0 +0.11(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.