Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.98 17.01 16.71 16.85 10,195,354 -0.09(-0.54%)
Jun 29, 2009 16.82 17.00 16.65 16.94 17,382,354 +0.16(+0.97%)
Jun 26, 2009 16.64 16.86 16.56 16.78 14,386,326 +0.10(+0.62%)
Jun 25, 2009 16.35 16.68 16.33 16.68 16,851,586 +0.30(+1.86%)
Jun 24, 2009 16.39 16.58 16.24 16.37 13,806,046 +0.16(+0.97%)
Jun 23, 2009 16.17 16.37 16.03 16.22 14,229,622 +0.09(+0.54%)
Jun 22, 2009 16.77 16.86 16.06 16.13 12,301,110 -0.86(-5.07%)
Jun 19, 2009 16.87 17.03 16.70 16.99 11,037,715 +0.24(+1.44%)
Jun 18, 2009 16.44 16.77 16.42 16.75 12,344,421 +0.33(+2.02%)
Jun 17, 2009 16.69 16.75 16.26 16.42 21,893,860 -0.36(-2.17%)
Jun 16, 2009 17.12 17.15 16.73 16.78 12,338,643 -0.30(-1.76%)
Jun 15, 2009 17.36 17.38 17.01 17.08 12,119,592 -0.45(-2.57%)
Jun 12, 2009 17.43 17.54 17.35 17.53 9,824,422 +0.17(+0.96%)
Jun 11, 2009 17.38 17.66 17.33 17.37 15,205,175 +0.00(+0.00%)
Jun 10, 2009 17.66 17.67 17.15 17.37 15,141,307 -0.20(-1.15%)
Jun 09, 2009 17.55 17.61 17.40 17.57 13,076,967 +0.08(+0.45%)
Jun 08, 2009 17.43 17.64 17.28 17.49 16,342,133 +0.08(+0.43%)
Jun 05, 2009 17.76 17.80 17.28 17.41 17,679,352 -0.10(-0.56%)
Jun 04, 2009 17.15 17.56 17.09 17.51 14,759,773 +0.47(+2.78%)
Jun 03, 2009 17.07 17.19 16.84 17.04 13,709,503 -0.21(-1.19%)
Jun 02, 2009 17.29 17.35 17.10 17.24 17,110,350 -0.20(-1.13%)
Jun 01, 2009 17.36 17.67 17.21 17.44 22,899,746 +0.20(+1.17%)
May 29, 2009 16.92 17.24 16.72 17.24 16,780,606 +0.39(+2.32%)
May 28, 2009 16.58 16.89 16.31 16.85 17,305,396 +0.40(+2.45%)
May 27, 2009 17.07 17.11 16.40 16.45 15,768,633 -0.56(-3.28%)
May 26, 2009 16.22 17.01 16.21 17.00 22,402,920 +0.62(+3.76%)
May 22, 2009 16.66 16.69 16.37 16.39 12,367,582 -0.12(-0.74%)
May 21, 2009 16.31 16.69 16.26 16.51 18,092,266 -0.06(-0.33%)
May 20, 2009 17.27 17.36 16.43 16.56 23,497,154 -0.37(-2.19%)
May 19, 2009 17.29 17.49 16.87 16.94 19,404,192 -0.34(-1.95%)
May 18, 2009 16.66 17.38 16.58 17.27 17,396,238 +0.96(+5.87%)
May 15, 2009 16.60 16.74 16.14 16.32 20,560,040 -0.38(-2.27%)
May 14, 2009 16.00 16.74 15.99 16.69 19,594,044 +0.55(+3.40%)
May 13, 2009 16.53 16.62 16.02 16.14 25,460,448 -0.85(-5.00%)
May 12, 2009 17.45 17.47 16.47 17.00 21,892,216 -0.31(-1.78%)
May 11, 2009 17.64 17.91 17.21 17.30 25,040,684 -0.89(-4.89%)
May 08, 2009 17.42 18.29 17.19 18.19 36,852,708 +1.10(+6.41%)
May 07, 2009 18.24 18.26 16.84 17.10 33,598,904 -0.47(-2.68%)
May 06, 2009 16.87 17.66 16.80 17.57 41,481,060 +1.04(+6.29%)
May 05, 2009 16.49 16.77 16.38 16.53 22,535,764 -0.23(-1.37%)
May 04, 2009 15.55 16.78 15.55 16.76 28,659,430 +1.35(+8.78%)
May 01, 2009 15.53 15.71 15.29 15.41 18,147,064 -0.20(-1.29%)
Apr 30, 2009 15.96 16.10 15.56 15.61 24,113,356 -0.02(-0.15%)
Apr 29, 2009 15.28 15.82 15.26 15.63 31,880,322 +0.53(+3.51%)
Apr 28, 2009 14.93 15.39 14.88 15.10 23,260,554 -0.21(-1.37%)
Apr 27, 2009 15.29 15.69 15.15 15.31 28,946,174 -0.37(-2.35%)
Apr 24, 2009 15.38 15.99 15.20 15.68 53,443,300 +0.31(+2.03%)
Apr 23, 2009 15.03 15.45 14.75 15.37 33,126,362 +0.53(+3.57%)
Apr 22, 2009 14.79 15.63 14.78 14.84 43,575,388 -0.48(-3.15%)
Apr 21, 2009 13.70 15.34 13.69 15.32 49,190,028 +1.02(+7.11%)
Apr 20, 2009 15.28 15.33 14.26 14.30 34,247,816 -1.62(-10.16%)
Apr 17, 2009 15.63 16.20 15.42 15.92 30,834,172 +0.13(+0.85%)
Apr 16, 2009 15.78 16.00 15.20 15.79 28,997,006 +0.21(+1.32%)
Apr 15, 2009 14.65 15.67 14.52 15.58 29,142,626 +0.65(+4.37%)
Apr 14, 2009 15.79 15.92 14.84 14.93 39,845,992 -1.05(-6.56%)
Apr 13, 2009 15.08 16.14 14.99 15.97 28,636,322 +0.57(+3.70%)
Apr 09, 2009 14.44 15.41 14.38 15.41 34,994,344 +1.84(+13.59%)
Apr 08, 2009 13.63 13.73 13.29 13.56 18,001,672 +0.10(+0.76%)
Apr 07, 2009 13.57 13.82 13.46 13.46 16,859,208 -0.46(-3.30%)
Apr 06, 2009 13.80 14.07 13.70 13.92 20,177,866 -0.32(-2.22%)
Apr 03, 2009 13.55 14.25 13.50 14.24 21,099,210 +0.59(+4.29%)
Apr 02, 2009 13.88 13.91 13.51 13.65 30,231,770 +0.40(+3.04%)
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.