Skip to main content

US Financials Ishares ETF (NY: IYF )

95.55 +0.35 (+0.37%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.09 21.33 20.08 21.30 24,447,772 +0.98(+4.81%)
Oct 30, 2008 20.55 20.67 19.89 20.32 24,473,662 +0.49(+2.49%)
Oct 29, 2008 20.19 21.10 19.80 19.83 25,196,362 -0.54(-2.66%)
Oct 28, 2008 19.01 20.37 17.79 20.37 24,400,604 +2.22(+12.24%)
Oct 27, 2008 18.88 19.40 18.15 18.15 25,509,204 -0.79(-4.19%)
Oct 24, 2008 17.94 19.47 17.93 18.94 35,776,820 -0.78(-3.97%)
Oct 23, 2008 20.00 20.19 18.53 19.73 34,717,160 -0.31(-1.54%)
Oct 22, 2008 20.84 21.04 19.35 20.04 19,243,564 -1.28(-5.99%)
Oct 21, 2008 21.40 22.00 21.25 21.31 19,005,486 -0.39(-1.79%)
Oct 20, 2008 21.45 21.73 20.79 21.70 20,512,882 +0.57(+2.68%)
Oct 17, 2008 20.97 22.24 20.81 21.14 28,805,852 -0.50(-2.30%)
Oct 16, 2008 21.48 21.68 19.80 21.63 31,092,050 +0.61(+2.92%)
Oct 15, 2008 22.50 22.73 20.99 21.02 20,671,774 -2.20(-9.47%)
Oct 14, 2008 23.87 24.38 22.46 23.22 26,263,770 +0.86(+3.84%)
Oct 13, 2008 21.80 22.45 20.55 22.36 19,576,210 +1.97(+9.68%)
Oct 10, 2008 18.40 20.42 17.78 20.39 52,522,512 +1.22(+6.35%)
Oct 09, 2008 22.11 22.24 18.98 19.17 31,510,846 -2.23(-10.41%)
Oct 08, 2008 21.16 22.81 21.02 21.40 17,765,644 -0.89(-3.97%)
Oct 07, 2008 24.66 24.73 22.20 22.28 11,878,359 -2.71(-10.84%)
Oct 06, 2008 24.55 25.01 23.41 24.99 13,784,365 -0.55(-2.14%)
Oct 03, 2008 27.36 27.70 25.53 25.54 11,160,117 -1.06(-3.97%)
Oct 02, 2008 27.67 27.77 26.50 26.59 11,150,535 -1.16(-4.19%)
Oct 01, 2008 26.99 27.83 26.62 27.75 12,700,226 +0.30(+1.08%)
Sep 30, 2008 25.87 27.46 25.53 27.46 10,428,681 +1.51(+5.81%)
Sep 29, 2008 27.82 27.98 25.14 25.95 12,588,845 -2.61(-9.12%)
Sep 26, 2008 27.00 28.59 26.86 28.56 0 +0.61(+2.19%)
Sep 25, 2008 27.68 28.34 27.41 27.94 7,908,843 +0.55(+2.01%)
Sep 24, 2008 28.06 28.15 27.15 27.39 5,263,653 -0.49(-1.74%)
Sep 23, 2008 27.98 28.57 27.50 27.88 8,611,624 -0.36(-1.26%)
Sep 22, 2008 30.32 30.35 28.15 28.24 6,698,868 -1.82(-6.04%)
Sep 19, 2008 31.17 37.17 29.44 30.05 0 +2.38(+8.60%)
Sep 18, 2008 26.05 27.93 23.91 27.67 75,162,472 +2.29(+9.00%)
Sep 17, 2008 26.83 27.00 25.11 25.39 59,949,696 -2.13(-7.75%)
Sep 16, 2008 25.24 27.56 25.13 27.52 63,816,224 +1.20(+4.57%)
Sep 15, 2008 27.09 28.07 26.26 26.32 46,877,964 -2.30(-8.04%)
Sep 12, 2008 28.31 29.00 28.09 28.62 25,102,636 -0.17(-0.60%)
Sep 11, 2008 27.49 28.82 27.29 28.79 32,863,654 +0.44(+1.53%)
Sep 10, 2008 28.81 28.96 27.79 28.36 21,960,542 -0.11(-0.38%)
Sep 09, 2008 29.68 30.27 28.46 28.46 30,102,906 -1.76(-5.81%)
Sep 08, 2008 30.97 31.05 29.22 30.22 39,173,484 +1.25(+4.30%)
Sep 05, 2008 27.73 29.02 27.70 28.97 0 +0.76(+2.69%)
Sep 04, 2008 29.13 29.31 28.16 28.21 17,807,916 -1.25(-4.23%)
Sep 03, 2008 28.91 29.46 28.69 29.46 22,339,034 +0.42(+1.43%)
Sep 02, 2008 29.39 29.56 28.58 29.04 15,036,125 +0.45(+1.57%)
Aug 29, 2008 28.36 28.85 28.31 28.59 11,906,916 -0.08(-0.28%)
Aug 28, 2008 27.94 28.71 27.81 28.68 12,065,060 +1.08(+3.91%)
Aug 27, 2008 27.17 27.64 27.00 27.60 8,994,966 +0.44(+1.63%)
Aug 26, 2008 27.04 27.35 26.73 27.15 10,963,928 +0.11(+0.42%)
Aug 25, 2008 27.47 27.52 26.97 27.04 10,759,077 -0.71(-2.56%)
Aug 22, 2008 27.56 27.77 27.24 27.75 14,642,785 +0.74(+2.74%)
Aug 21, 2008 26.70 27.20 26.63 27.01 14,625,649 -0.29(-1.07%)
Aug 20, 2008 26.98 27.32 26.53 27.30 23,292,544 +0.30(+1.11%)
Aug 19, 2008 27.33 27.43 26.71 27.00 19,708,070 -0.74(-2.65%)
Aug 18, 2008 28.20 28.52 27.61 27.74 12,792,968 -0.85(-2.96%)
Aug 15, 2008 28.57 29.02 28.32 28.58 0 +0.28(+0.98%)
Aug 14, 2008 27.50 28.51 27.43 28.31 19,147,434 +0.60(+2.17%)
Aug 13, 2008 28.12 28.17 27.27 27.71 18,988,734 -0.71(-2.50%)
Aug 12, 2008 29.31 29.34 28.15 28.42 13,287,468 -1.29(-4.35%)
Aug 11, 2008 29.11 30.25 28.90 29.71 16,002,804 +0.62(+2.13%)
Aug 08, 2008 28.04 29.38 28.02 29.09 16,377,310 +0.81(+2.88%)
Aug 07, 2008 28.95 29.27 27.99 28.28 15,773,875 -1.20(-4.08%)
Aug 06, 2008 29.30 29.68 29.04 29.48 15,396,352 -0.18(-0.60%)
Aug 05, 2008 28.85 29.72 28.68 29.66 22,830,618 +1.24(+4.37%)
Aug 04, 2008 28.42 28.81 27.98 28.41 12,525,791 -0.36(-1.25%)
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.