US Financials Ishares ETF (NY: IYF )

71.36 USD -1.23 (-1.69%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.74 36.03 33.88 34.48 0 -0.82(-2.32%)
Jan 29, 2009 36.83 37.03 35.15 35.30 7,930,106 -2.74(-7.20%)
Jan 28, 2009 36.51 38.24 36.29 38.04 10,404,428 +3.78(+11.03%)
Jan 27, 2009 33.87 34.42 33.34 34.26 6,429,097 +0.92(+2.76%)
Jan 26, 2009 34.29 35.13 32.81 33.34 12,390,532 -0.52(-1.54%)
Jan 23, 2009 31.53 34.11 31.37 33.86 21,123,291 +0.94(+2.86%)
Jan 22, 2009 33.40 34.48 32.12 32.92 26,495,249 -1.92(-5.51%)
Jan 21, 2009 32.35 34.90 31.44 34.84 20,283,871 +3.60(+11.52%)
Jan 20, 2009 34.93 35.04 31.09 31.24 14,143,095 -5.06(-13.94%)
Jan 16, 2009 38.14 38.36 34.73 36.30 15,811,679 -0.68(-1.84%)
Jan 15, 2009 38.19 38.37 35.47 36.98 13,505,603 -1.25(-3.27%)
Jan 14, 2009 39.31 39.32 38.03 38.23 8,584,281 -2.10(-5.21%)
Jan 13, 2009 39.29 40.81 38.99 40.33 8,777,239 +0.43(+1.08%)
Jan 12, 2009 41.77 41.82 39.32 39.90 4,341,391 -2.11(-5.02%)
Jan 09, 2009 43.56 43.72 41.82 42.01 5,152,631 -1.38(-3.18%)
Jan 08, 2009 43.13 43.80 42.76 43.39 5,824,683 -0.02(-0.05%)
Jan 07, 2009 44.60 44.83 43.30 43.41 4,376,577 -2.07(-4.55%)
Jan 06, 2009 45.24 46.01 44.88 45.48 5,528,660 +0.80(+1.79%)
Jan 05, 2009 45.24 45.65 44.43 44.68 4,098,092 -0.84(-1.85%)
Jan 02, 2009 45.14 45.96 44.12 45.52 0 +0.27(+0.60%)
Jan 01, 2009 43.82 45.49 43.63 45.25 0 +0.00(+0.00%)
Dec 31, 2008 43.82 45.49 43.63 45.25 3,144,571 +1.37(+3.12%)
Dec 30, 2008 42.48 43.92 42.32 43.88 2,300,966 +1.68(+3.98%)
Dec 29, 2008 42.86 42.86 41.57 42.20 2,316,483 -0.60(-1.40%)
Dec 26, 2008 43.05 43.05 42.20 42.80 1,053,203 +0.18(+0.42%)
Dec 24, 2008 42.18 42.64 41.75 42.62 809,347 +0.60(+1.43%)
Dec 23, 2008 43.13 43.28 41.97 42.02 3,956,645 -1.26(-2.91%)
Dec 22, 2008 44.71 44.92 42.60 43.28 3,992,650 -1.46(-3.26%)
Dec 19, 2008 44.65 45.63 43.99 44.74 4,636,017 +0.16(+0.36%)
Dec 18, 2008 46.23 46.57 44.08 44.58 7,416,394 -1.20(-2.62%)
Dec 17, 2008 45.29 47.03 44.90 45.78 8,251,976 -0.28(-0.61%)
Dec 16, 2008 42.47 46.23 42.43 46.06 9,467,396 +4.25(+10.17%)
Dec 15, 2008 43.31 43.35 41.10 41.81 6,822,282 -1.59(-3.66%)
Dec 12, 2008 40.58 43.44 40.39 43.40 9,232,769 +0.99(+2.33%)
Dec 11, 2008 45.03 45.40 42.05 42.41 7,951,700 -3.44(-7.50%)
Dec 10, 2008 46.35 46.60 44.57 45.85 10,324,693 -0.13(-0.28%)
Dec 09, 2008 47.21 48.42 45.69 45.98 14,365,335 -2.14(-4.45%)
Dec 08, 2008 47.19 48.51 46.57 48.12 13,301,184 +2.61(+5.73%)
Dec 05, 2008 41.19 45.60 41.09 45.51 16,234,578 +3.41(+8.10%)
Dec 04, 2008 41.70 44.41 41.23 42.10 12,397,628 -0.64(-1.50%)
Dec 03, 2008 40.36 43.14 38.82 42.74 11,947,102 +2.06(+5.06%)
Dec 02, 2008 38.89 40.92 37.49 40.68 13,497,250 +2.76(+7.28%)
Dec 01, 2008 43.28 43.28 37.61 37.92 8,998,599 -7.06(-15.70%)
Nov 28, 2008 43.94 45.18 43.53 44.98 2,661,131 +1.03(+2.34%)
Nov 26, 2008 40.98 44.04 40.70 43.95 9,267,197 +2.00(+4.77%)
Nov 25, 2008 41.45 42.53 40.02 41.95 15,205,231 +1.69(+4.20%)
Nov 24, 2008 36.90 41.24 36.25 40.26 15,584,763 +4.93(+13.95%)
Nov 21, 2008 35.41 35.51 31.66 35.33 19,244,350 +1.23(+3.61%)
Nov 20, 2008 36.99 37.95 33.43 34.10 16,250,387 -3.56(-9.45%)
Nov 19, 2008 41.71 41.88 37.38 37.66 11,879,406 -4.44(-10.55%)
Nov 18, 2008 42.56 42.97 40.19 42.10 13,997,104 -0.48(-1.13%)
Nov 17, 2008 44.11 44.58 42.29 42.58 10,181,257 -2.10(-4.70%)
Nov 14, 2008 46.18 47.37 44.41 44.68 11,966,934 -2.61(-5.52%)
Nov 13, 2008 44.52 47.43 41.43 47.29 17,593,676 +3.20(+7.27%)
Nov 12, 2008 46.00 46.62 43.86 44.09 9,919,616 -2.90(-6.18%)
Nov 11, 2008 47.20 48.10 45.83 46.99 9,705,190 -0.95(-1.98%)
Nov 10, 2008 50.61 51.05 47.18 47.94 9,800,957 -2.15(-4.29%)
Nov 07, 2008 49.41 50.14 48.25 50.09 9,460,040 +1.31(+2.69%)
Nov 06, 2008 51.28 52.15 48.56 48.78 10,561,437 -3.30(-6.34%)
Nov 05, 2008 55.80 56.13 51.76 52.08 7,228,253 -4.58(-8.08%)
Nov 04, 2008 54.82 56.88 54.62 56.66 6,658,822 +2.70(+5.00%)
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.