Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.59 20.47 20.47 20.47 1,614,487 -0.09(-0.42%)
Dec 30, 2009 20.48 20.57 20.45 20.56 1,449,809 +0.01(+0.04%)
Dec 29, 2009 20.68 20.69 20.55 20.55 1,730,847 -0.09(-0.42%)
Dec 28, 2009 20.71 20.76 20.55 20.64 1,771,235 -0.02(-0.08%)
Dec 24, 2009 20.57 20.67 20.55 20.66 1,018,399 +0.14(+0.67%)
Dec 23, 2009 20.56 20.60 20.45 20.52 2,649,060 -0.12(-0.57%)
Dec 22, 2009 20.55 20.65 20.52 20.64 2,014,877 +0.09(+0.44%)
Dec 21, 2009 20.39 20.56 20.39 20.55 4,312,508 +0.24(+1.17%)
Dec 18, 2009 20.15 20.31 20.04 20.31 3,470,701 +0.26(+1.32%)
Dec 17, 2009 20.18 20.24 20.04 20.04 3,615,304 -0.30(-1.48%)
Dec 16, 2009 20.32 20.45 20.27 20.34 3,483,728 +0.13(+0.67%)
Dec 15, 2009 20.42 20.44 20.16 20.21 5,761,946 -0.30(-1.45%)
Dec 14, 2009 20.41 20.51 20.40 20.51 3,360,825 +0.17(+0.82%)
Dec 11, 2009 20.23 20.35 20.17 20.34 4,135,539 +0.15(+0.72%)
Dec 10, 2009 20.29 20.36 20.13 20.19 3,051,374 -0.02(-0.10%)
Dec 09, 2009 20.18 20.32 20.06 20.21 4,706,333 +0.05(+0.25%)
Dec 08, 2009 20.23 20.30 20.11 20.16 6,712,817 -0.15(-0.76%)
Dec 07, 2009 20.52 20.64 20.26 20.32 4,928,434 -0.27(-1.31%)
Dec 04, 2009 20.61 20.69 20.29 20.59 11,153,056 +0.33(+1.62%)
Dec 03, 2009 20.77 20.96 20.20 20.26 9,786,864 -0.37(-1.80%)
Dec 02, 2009 20.57 20.72 20.51 20.63 6,603,465 +0.00(+0.00%)
Dec 01, 2009 20.69 20.74 20.50 20.63 8,017,839 +0.06(+0.28%)
Nov 30, 2009 20.15 20.60 20.12 20.57 8,780,503 +0.52(+2.61%)
Nov 27, 2009 20.02 20.36 19.98 20.05 5,897,954 -0.55(-2.67%)
Nov 25, 2009 20.74 20.74 20.57 20.60 5,438,930 -0.03(-0.15%)
Nov 24, 2009 20.71 20.72 20.51 20.63 5,879,237 -0.13(-0.61%)
Nov 23, 2009 20.72 20.89 20.66 20.76 7,665,438 +0.25(+1.23%)
Nov 20, 2009 20.44 20.59 20.42 20.50 7,808,633 -0.11(-0.54%)
Nov 19, 2009 20.85 20.85 20.53 20.61 10,066,016 -0.37(-1.75%)
Nov 18, 2009 20.84 21.00 20.80 20.98 6,218,899 +0.15(+0.70%)
Nov 17, 2009 20.74 20.87 20.69 20.83 5,779,613 +0.03(+0.13%)
Nov 16, 2009 20.81 21.02 20.70 20.81 8,344,095 +0.23(+1.13%)
Nov 13, 2009 20.60 20.68 20.41 20.57 5,508,438 -0.01(-0.04%)
Nov 12, 2009 20.87 21.01 20.53 20.58 8,971,651 -0.34(-1.64%)
Nov 11, 2009 20.85 21.12 20.80 20.93 9,858,049 +0.26(+1.24%)
Nov 10, 2009 20.67 20.80 20.49 20.67 9,101,726 -0.09(-0.42%)
Nov 09, 2009 20.31 20.77 20.23 20.76 6,798,309 +0.69(+3.43%)
Nov 06, 2009 19.80 20.13 19.79 20.07 6,363,421 +0.28(+1.42%)
Nov 05, 2009 19.81 20.15 19.70 19.79 8,933,621 +0.11(+0.56%)
Nov 04, 2009 20.16 20.24 19.65 19.68 16,429,637 -0.24(-1.21%)
Nov 03, 2009 19.56 19.96 19.53 19.92 11,470,028 +0.08(+0.38%)
Nov 02, 2009 19.85 20.15 19.35 19.84 15,364,105 +0.14(+0.72%)
Oct 30, 2009 20.39 20.40 19.59 19.70 15,697,364 -0.86(-4.17%)
Oct 29, 2009 20.15 20.59 20.02 20.56 12,553,508 +0.73(+3.69%)
Oct 28, 2009 20.34 20.42 19.78 19.83 13,265,193 -0.59(-2.89%)
Oct 27, 2009 20.53 20.64 20.29 20.42 13,516,495 -0.13(-0.65%)
Oct 26, 2009 21.02 21.09 20.44 20.55 13,136,390 -0.47(-2.26%)
Oct 23, 2009 21.11 21.14 20.91 21.02 15,748,821 -0.28(-1.34%)
Oct 22, 2009 20.82 21.35 20.76 21.31 14,104,400 +0.54(+2.59%)
Oct 21, 2009 21.05 21.40 20.75 20.77 15,046,597 -0.38(-1.78%)
Oct 20, 2009 21.17 21.21 21.10 21.15 9,478,733 -0.16(-0.76%)
Oct 19, 2009 21.30 21.42 21.12 21.31 8,796,101 +0.09(+0.45%)
Oct 16, 2009 21.31 21.36 21.17 21.21 10,748,883 -0.48(-2.22%)
Oct 15, 2009 21.65 21.70 21.50 21.70 7,316,133 -0.15(-0.71%)
Oct 14, 2009 21.58 21.88 21.47 21.85 14,345,835 +0.67(+3.17%)
Oct 13, 2009 21.25 21.31 21.00 21.18 12,803,235 -0.19(-0.90%)
Oct 12, 2009 21.28 21.40 21.23 21.37 7,048,661 +0.13(+0.61%)
Oct 09, 2009 21.02 21.25 20.97 21.24 6,608,379 +0.19(+0.92%)
Oct 08, 2009 21.15 21.28 21.00 21.05 11,993,457 +0.08(+0.36%)
Oct 07, 2009 20.68 20.98 20.64 20.97 9,434,972 +0.19(+0.91%)
Oct 06, 2009 20.79 21.00 20.52 20.78 12,626,517 +0.23(+1.14%)
Oct 05, 2009 20.22 20.59 20.16 20.55 9,483,096 +0.55(+2.77%)
Oct 02, 2009 19.67 20.24 19.62 20.00 14,096,657 -0.03(-0.14%)
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.