Skip to main content

US Financials Ishares ETF (NY: IYF )

95.48 +0.28 (+0.29%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.15 20.59 20.12 20.57 8,781,688 +0.52(+2.61%)
Nov 27, 2009 20.02 20.36 19.98 20.05 5,898,750 -0.55(-2.67%)
Nov 25, 2009 20.73 20.74 20.56 20.59 5,439,664 -0.03(-0.15%)
Nov 24, 2009 20.71 20.71 20.51 20.63 5,880,030 -0.13(-0.61%)
Nov 23, 2009 20.72 20.89 20.66 20.75 7,666,473 +0.25(+1.23%)
Nov 20, 2009 20.43 20.58 20.42 20.50 7,809,687 -0.11(-0.54%)
Nov 19, 2009 20.84 20.85 20.53 20.61 10,067,375 -0.37(-1.75%)
Nov 18, 2009 20.84 20.99 20.79 20.98 6,219,738 +0.15(+0.70%)
Nov 17, 2009 20.74 20.86 20.69 20.83 5,780,394 +0.03(+0.13%)
Nov 16, 2009 20.81 21.02 20.69 20.80 8,345,221 +0.23(+1.13%)
Nov 13, 2009 20.60 20.68 20.40 20.57 5,509,182 -0.01(-0.04%)
Nov 12, 2009 20.87 21.01 20.52 20.58 8,972,863 -0.34(-1.64%)
Nov 11, 2009 20.84 21.12 20.79 20.92 9,859,380 +0.26(+1.24%)
Nov 10, 2009 20.67 20.80 20.49 20.67 9,102,955 -0.09(-0.42%)
Nov 09, 2009 20.31 20.76 20.23 20.75 6,799,227 +0.69(+3.43%)
Nov 06, 2009 19.80 20.12 19.79 20.06 6,364,280 +0.28(+1.42%)
Nov 05, 2009 19.81 20.15 19.70 19.78 8,934,827 +0.11(+0.56%)
Nov 04, 2009 20.16 20.24 19.65 19.67 16,431,855 -0.24(-1.21%)
Nov 03, 2009 19.56 19.96 19.53 19.91 11,471,577 +0.08(+0.38%)
Nov 02, 2009 19.84 20.14 19.35 19.84 15,366,180 +0.14(+0.72%)
Oct 30, 2009 20.39 20.40 19.59 19.70 15,699,483 -0.86(-4.17%)
Oct 29, 2009 20.15 20.58 20.02 20.56 12,555,203 +0.73(+3.69%)
Oct 28, 2009 20.33 20.42 19.78 19.82 13,266,984 -0.59(-2.89%)
Oct 27, 2009 20.53 20.63 20.29 20.41 13,518,320 -0.13(-0.65%)
Oct 26, 2009 21.01 21.09 20.44 20.55 13,138,164 -0.47(-2.26%)
Oct 23, 2009 21.11 21.13 20.90 21.02 15,750,947 -0.28(-1.34%)
Oct 22, 2009 20.82 21.35 20.75 21.31 14,106,304 +0.54(+2.59%)
Oct 21, 2009 21.05 21.40 20.75 20.77 15,048,628 -0.38(-1.78%)
Oct 20, 2009 21.17 21.21 21.10 21.14 9,480,013 -0.16(-0.76%)
Oct 19, 2009 21.29 21.41 21.12 21.31 8,797,289 +0.09(+0.45%)
Oct 16, 2009 21.31 21.36 21.16 21.21 10,750,334 -0.48(-2.22%)
Oct 15, 2009 21.65 21.70 21.50 21.69 7,317,121 -0.15(-0.71%)
Oct 14, 2009 21.58 21.88 21.46 21.85 14,347,772 +0.67(+3.17%)
Oct 13, 2009 21.24 21.31 21.00 21.18 12,804,964 -0.19(-0.90%)
Oct 12, 2009 21.28 21.40 21.23 21.37 7,049,612 +0.13(+0.61%)
Oct 09, 2009 21.01 21.24 20.97 21.24 6,609,271 +0.19(+0.92%)
Oct 08, 2009 21.15 21.27 21.00 21.05 11,995,076 +0.08(+0.36%)
Oct 07, 2009 20.68 20.98 20.64 20.97 9,436,246 +0.19(+0.91%)
Oct 06, 2009 20.78 21.00 20.52 20.78 12,628,221 +0.23(+1.13%)
Oct 05, 2009 20.22 20.58 20.16 20.55 9,484,376 +0.55(+2.77%)
Oct 02, 2009 19.67 20.23 19.62 19.99 14,098,560 -0.03(-0.14%)
Oct 01, 2009 20.74 20.78 20.01 20.02 16,866,396 -0.80(-3.85%)
Sep 30, 2009 21.06 21.12 20.62 20.82 14,197,192 -0.13(-0.64%)
Sep 29, 2009 21.13 21.27 20.92 20.96 9,651,874 +0.17(+0.82%)
Sep 28, 2009 20.50 21.08 20.47 20.79 10,551,599 +0.39(+1.92%)
Sep 25, 2009 20.43 20.60 20.24 20.40 13,427,073 -0.19(-0.90%)
Sep 24, 2009 21.10 21.15 20.46 20.58 15,851,272 -0.40(-1.92%)
Sep 23, 2009 21.43 21.51 20.96 20.99 12,842,529 -0.39(-1.83%)
Sep 22, 2009 21.21 21.42 21.12 21.38 9,782,568 +0.34(+1.60%)
Sep 21, 2009 21.05 21.13 20.96 21.04 9,942,440 -0.17(-0.82%)
Sep 18, 2009 21.33 21.37 21.10 21.22 10,627,463 -0.02(-0.07%)
Sep 17, 2009 21.31 21.56 21.10 21.23 15,736,621 +0.35(+1.67%)
Sep 16, 2009 20.76 21.32 20.72 20.88 11,225,863 +0.23(+1.13%)
Sep 15, 2009 20.62 20.83 20.40 20.65 12,097,759 +0.06(+0.27%)
Sep 14, 2009 20.10 20.63 20.08 20.59 7,780,325 +0.26(+1.26%)
Sep 11, 2009 20.50 20.51 20.30 20.34 8,187,954 -0.11(-0.54%)
Sep 10, 2009 20.22 20.47 19.99 20.45 7,944,937 +0.17(+0.82%)
Sep 09, 2009 20.02 20.34 19.97 20.28 11,543,708 +0.26(+1.32%)
Sep 08, 2009 20.13 20.15 19.87 20.02 9,795,159 +0.17(+0.84%)
Sep 04, 2009 19.78 19.87 19.59 19.85 10,088,575 +0.13(+0.64%)
Sep 03, 2009 19.50 19.74 19.37 19.72 12,885,307 +0.41(+2.11%)
Sep 02, 2009 19.34 19.59 19.27 19.32 15,381,077 -0.20(-1.01%)
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.