Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.29 35.37 34.79 34.80 3,412,584 -0.25(-0.71%)
May 29, 2008 34.45 35.25 34.45 35.05 6,243,739 +0.56(+1.61%)
May 28, 2008 34.98 34.98 34.08 34.50 5,920,850 -0.20(-0.57%)
May 27, 2008 34.37 34.83 34.33 34.70 4,623,935 +0.25(+0.73%)
May 26, 2008 34.80 34.80 34.37 34.44 0 +0.00(+0.00%)
May 23, 2008 34.80 34.80 34.37 34.44 5,114,204 -0.53(-1.52%)
May 22, 2008 34.53 35.25 34.53 34.97 5,277,277 +0.29(+0.83%)
May 21, 2008 35.58 35.72 34.59 34.69 7,600,028 -0.86(-2.41%)
May 20, 2008 36.05 36.05 35.39 35.54 4,637,582 -0.69(-1.90%)
May 19, 2008 36.47 36.86 36.08 36.23 3,688,321 -0.19(-0.53%)
May 16, 2008 36.92 36.92 36.19 36.42 3,180,420 -0.40(-1.10%)
May 15, 2008 36.45 36.85 36.17 36.83 2,853,889 +0.40(+1.10%)
May 14, 2008 36.44 36.63 36.27 36.43 2,496,825 +0.29(+0.80%)
May 13, 2008 36.68 36.68 36.03 36.14 3,815,197 -0.40(-1.11%)
May 12, 2008 36.11 36.60 36.00 36.54 4,352,380 +0.58(+1.61%)
May 09, 2008 35.88 36.58 35.75 35.96 3,519,158 -0.32(-0.87%)
May 08, 2008 36.85 36.86 35.93 36.28 10,014,582 -0.36(-0.98%)
May 07, 2008 37.98 37.99 36.58 36.64 5,457,890 -1.29(-3.39%)
May 06, 2008 37.13 38.02 36.93 37.92 5,121,610 +0.28(+0.75%)
May 05, 2008 37.90 38.05 37.49 37.64 3,094,403 -0.46(-1.22%)
May 02, 2008 38.70 38.79 37.84 38.11 7,594,183 +0.12(+0.31%)
May 01, 2008 36.66 38.10 36.55 37.99 7,688,291 +1.42(+3.89%)
Apr 30, 2008 36.90 37.31 36.52 36.57 5,419,125 -0.40(-1.09%)
Apr 29, 2008 37.15 37.31 36.78 36.97 2,427,282 -0.16(-0.43%)
Apr 28, 2008 37.15 37.44 36.85 37.13 2,678,053 +0.00(+0.01%)
Apr 25, 2008 36.98 37.24 36.38 37.13 3,698,626 +0.57(+1.57%)
Apr 24, 2008 35.50 36.76 35.47 36.55 6,347,315 +1.21(+3.41%)
Apr 23, 2008 35.66 35.85 35.13 35.35 3,677,884 -0.17(-0.47%)
Apr 22, 2008 35.74 35.86 35.38 35.52 3,598,158 -0.38(-1.06%)
Apr 21, 2008 36.24 36.24 35.72 35.90 2,882,008 -0.54(-1.49%)
Apr 18, 2008 36.94 37.11 36.32 36.44 5,077,385 +0.60(+1.68%)
Apr 17, 2008 35.11 36.04 35.01 35.84 5,095,346 +0.48(+1.35%)
Apr 16, 2008 35.04 35.44 34.83 35.36 4,950,112 +1.02(+2.96%)
Apr 15, 2008 34.42 34.66 33.85 34.35 4,894,838 +0.33(+0.98%)
Apr 14, 2008 34.56 34.59 33.90 34.01 3,930,474 -0.77(-2.22%)
Apr 11, 2008 34.85 35.54 34.72 34.78 5,004,678 -0.59(-1.67%)
Apr 10, 2008 35.27 35.88 35.02 35.37 5,436,674 -0.05(-0.14%)
Apr 09, 2008 36.32 36.32 35.42 35.42 5,172,280 -0.70(-1.93%)
Apr 08, 2008 36.34 36.57 35.91 36.12 6,679,024 -0.53(-1.44%)
Apr 07, 2008 36.99 37.20 36.48 36.65 6,930,267 +0.26(+0.71%)
Apr 04, 2008 36.88 36.92 36.23 36.39 8,007,056 -0.42(-1.13%)
Apr 03, 2008 36.36 37.12 36.22 36.81 6,711,225 +0.08(+0.22%)
Apr 02, 2008 37.01 37.44 36.52 36.73 9,460,232 -0.11(-0.31%)
Apr 01, 2008 35.56 36.90 35.48 36.84 10,650,804 +2.42(+7.03%)
Mar 31, 2008 34.05 35.05 33.96 34.42 5,635,283 +0.26(+0.76%)
Mar 28, 2008 34.27 35.19 34.16 34.16 6,932,487 -0.74(-2.13%)
Mar 27, 2008 35.82 35.88 34.86 34.90 9,189,901 -0.64(-1.80%)
Mar 26, 2008 36.26 36.31 35.46 35.54 6,873,369 -1.17(-3.18%)
Mar 25, 2008 36.60 37.02 36.09 36.71 8,443,237 -0.16(-0.45%)
Mar 24, 2008 36.87 37.80 36.78 36.87 10,703,161 +0.19(+0.52%)
Mar 21, 2008 34.72 36.74 34.66 36.68 7,983,375 +0.00(+0.00%)
Mar 20, 2008 34.72 36.74 34.66 36.68 7,983,375 +2.21(+6.41%)
Mar 19, 2008 35.39 35.91 34.42 34.48 14,443,203 -0.54(-1.55%)
Mar 18, 2008 34.06 35.06 33.55 35.02 16,439,101 +2.41(+7.38%)
Mar 17, 2008 30.99 33.00 30.97 32.61 19,997,730 -0.52(-1.56%)
Mar 14, 2008 34.66 34.70 32.76 33.13 21,152,420 -1.17(-3.42%)
Mar 13, 2008 33.28 34.59 32.88 34.30 14,593,267 +0.16(+0.46%)
Mar 12, 2008 34.80 35.69 34.12 34.15 9,333,406 -0.70(-2.00%)
Mar 11, 2008 34.12 34.85 33.23 34.84 14,014,891 +2.26(+6.92%)
Mar 10, 2008 33.47 33.78 32.51 32.59 11,977,927 -0.85(-2.55%)
Mar 07, 2008 32.93 34.17 32.79 33.44 13,314,885 +0.08(+0.25%)
Mar 06, 2008 34.09 34.34 33.30 33.35 6,113,784 -1.24(-3.57%)
Mar 05, 2008 34.99 35.37 34.24 34.59 9,078,114 -0.20(-0.57%)
Mar 04, 2008 34.56 34.93 33.94 34.79 8,213,110 -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.