Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.28 35.36 34.78 34.80 3,413,045 -0.25(-0.71%)
May 29, 2008 34.44 35.24 34.44 35.05 6,244,583 +0.56(+1.61%)
May 28, 2008 34.97 34.97 34.07 34.49 5,921,650 -0.20(-0.57%)
May 27, 2008 34.36 34.83 34.33 34.69 4,624,560 +0.25(+0.73%)
May 26, 2008 34.80 34.80 34.36 34.44 0 +0.00(+0.00%)
May 23, 2008 34.80 34.80 34.36 34.44 5,114,896 -0.53(-1.52%)
May 22, 2008 34.53 35.25 34.53 34.97 5,277,990 +0.29(+0.83%)
May 21, 2008 35.57 35.71 34.58 34.68 7,601,055 -0.86(-2.41%)
May 20, 2008 36.04 36.04 35.39 35.54 4,638,209 -0.69(-1.90%)
May 19, 2008 36.46 36.86 36.08 36.22 3,688,820 -0.19(-0.53%)
May 16, 2008 36.92 36.92 36.18 36.42 3,180,850 -0.40(-1.10%)
May 15, 2008 36.44 36.85 36.17 36.82 2,854,275 +0.40(+1.10%)
May 14, 2008 36.44 36.62 36.26 36.42 2,497,162 +0.29(+0.81%)
May 13, 2008 36.68 36.68 36.02 36.13 3,815,713 -0.40(-1.11%)
May 12, 2008 36.10 36.60 35.99 36.54 4,352,968 +0.58(+1.61%)
May 09, 2008 35.88 36.58 35.74 35.96 3,519,633 -0.32(-0.87%)
May 08, 2008 36.84 36.85 35.92 36.28 10,015,935 -0.36(-0.98%)
May 07, 2008 37.97 37.99 36.57 36.63 5,458,628 -1.29(-3.39%)
May 06, 2008 37.13 38.01 36.93 37.92 5,122,303 +0.28(+0.75%)
May 05, 2008 37.90 38.04 37.48 37.64 3,094,821 -0.46(-1.22%)
May 02, 2008 38.69 38.79 37.83 38.10 7,595,210 +0.12(+0.31%)
May 01, 2008 36.65 38.10 36.54 37.98 7,689,330 +1.42(+3.89%)
Apr 30, 2008 36.90 37.30 36.52 36.56 5,419,858 -0.40(-1.09%)
Apr 29, 2008 37.14 37.31 36.77 36.97 2,427,610 -0.16(-0.43%)
Apr 28, 2008 37.15 37.43 36.84 37.13 2,678,415 +0.00(+0.01%)
Apr 25, 2008 36.98 37.23 36.37 37.12 3,699,126 +0.57(+1.57%)
Apr 24, 2008 35.49 36.75 35.47 36.55 6,348,173 +1.21(+3.41%)
Apr 23, 2008 35.66 35.85 35.12 35.34 3,678,381 -0.17(-0.47%)
Apr 22, 2008 35.74 35.86 35.38 35.51 3,598,644 -0.38(-1.06%)
Apr 21, 2008 36.24 36.24 35.72 35.89 2,882,398 -0.54(-1.49%)
Apr 18, 2008 36.93 37.11 36.31 36.44 5,078,071 +0.60(+1.68%)
Apr 17, 2008 35.11 36.03 35.00 35.83 5,096,035 +0.48(+1.35%)
Apr 16, 2008 35.04 35.44 34.83 35.36 4,950,782 +1.02(+2.96%)
Apr 15, 2008 34.41 34.65 33.85 34.34 4,895,500 +0.33(+0.98%)
Apr 14, 2008 34.55 34.59 33.89 34.01 3,931,005 -0.77(-2.22%)
Apr 11, 2008 34.85 35.53 34.72 34.78 5,005,354 -0.59(-1.67%)
Apr 10, 2008 35.27 35.87 35.01 35.37 5,437,409 -0.05(-0.14%)
Apr 09, 2008 36.31 36.31 35.42 35.42 5,172,980 -0.70(-1.93%)
Apr 08, 2008 36.33 36.57 35.90 36.12 6,679,927 -0.53(-1.44%)
Apr 07, 2008 36.98 37.20 36.47 36.64 6,931,203 +0.26(+0.71%)
Apr 04, 2008 36.88 36.92 36.22 36.38 8,008,138 -0.42(-1.13%)
Apr 03, 2008 36.36 37.12 36.22 36.80 6,712,132 +0.08(+0.22%)
Apr 02, 2008 37.00 37.44 36.52 36.72 9,461,511 -0.11(-0.31%)
Apr 01, 2008 35.55 36.89 35.47 36.84 10,652,244 +2.42(+7.03%)
Mar 31, 2008 34.05 35.05 33.96 34.42 5,636,044 +0.26(+0.77%)
Mar 28, 2008 34.26 35.19 34.16 34.16 6,933,424 -0.74(-2.13%)
Mar 27, 2008 35.81 35.87 34.85 34.90 9,191,144 -0.64(-1.80%)
Mar 26, 2008 36.26 36.31 35.46 35.54 6,874,299 -1.17(-3.18%)
Mar 25, 2008 36.60 37.02 36.09 36.71 8,444,378 -0.16(-0.45%)
Mar 24, 2008 36.87 37.80 36.77 36.87 10,704,608 +0.19(+0.52%)
Mar 21, 2008 34.71 36.73 34.65 36.68 7,984,454 +0.00(+0.00%)
Mar 20, 2008 34.71 36.73 34.65 36.68 7,984,454 +2.21(+6.41%)
Mar 19, 2008 35.39 35.91 34.42 34.47 14,445,156 -0.54(-1.55%)
Mar 18, 2008 34.06 35.06 33.55 35.01 16,441,323 +2.41(+7.38%)
Mar 17, 2008 30.98 33.00 30.96 32.61 20,000,434 -0.52(-1.56%)
Mar 14, 2008 34.66 34.69 32.76 33.13 21,155,278 -1.17(-3.42%)
Mar 13, 2008 33.27 34.59 32.88 34.30 14,595,240 +0.16(+0.46%)
Mar 12, 2008 34.80 35.69 34.11 34.14 9,334,668 -0.70(-2.00%)
Mar 11, 2008 34.12 34.84 33.22 34.84 14,016,785 +2.26(+6.92%)
Mar 10, 2008 33.46 33.77 32.51 32.58 11,979,546 -0.85(-2.55%)
Mar 07, 2008 32.92 34.17 32.79 33.43 13,316,685 +0.08(+0.25%)
Mar 06, 2008 34.08 34.33 33.30 33.35 6,114,611 -1.23(-3.57%)
Mar 05, 2008 34.99 35.37 34.23 34.59 9,079,341 -0.20(-0.57%)
Mar 04, 2008 34.56 34.93 33.93 34.78 8,214,220 -0.30(-0.84%)
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.