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 (%)
Mar 31, 2009 12.63 13.18 12.48 12.94 26,097,480 +0.60(+4.87%)
Mar 30, 2009 12.70 12.85 12.27 12.34 21,408,230 -1.44(-10.45%)
Mar 26, 2009 13.72 13.86 13.28 13.78 31,939,934 +0.22(+1.60%)
Mar 25, 2009 13.43 13.83 12.70 13.56 42,978,568 +0.26(+1.96%)
Mar 24, 2009 13.54 14.14 13.24 13.30 42,065,892 -0.83(-5.90%)
Mar 23, 2009 13.15 14.15 13.14 14.13 46,818,356 +1.91(+15.66%)
Mar 20, 2009 12.72 12.76 12.15 12.22 30,015,792 -0.55(-4.30%)
Mar 19, 2009 13.99 14.02 12.73 12.77 41,183,256 -0.90(-6.60%)
Mar 18, 2009 12.41 13.72 12.36 13.67 56,265,076 +1.07(+8.47%)
Mar 17, 2009 11.85 12.63 11.68 12.60 29,526,068 +0.72(+6.02%)
Mar 16, 2009 12.38 12.72 11.86 11.89 30,553,248 -0.29(-2.40%)
Mar 13, 2009 12.21 12.38 11.70 12.18 0 +0.12(+1.02%)
Mar 12, 2009 11.02 12.18 10.88 12.06 35,358,068 +0.98(+8.85%)
Mar 11, 2009 11.14 11.42 10.85 11.08 36,685,924 +0.26(+2.45%)
Mar 10, 2009 10.08 10.90 10.04 10.81 61,107,752 +1.18(+12.23%)
Mar 09, 2009 9.332 9.885 9.284 9.632 37,023,244 +0.10(+1.08%)
Mar 06, 2009 9.735 9.949 9.154 9.530 0 -0.15(-1.59%)
Mar 05, 2009 10.31 10.34 9.640 9.684 43,362,140 -0.85(-8.04%)
Mar 04, 2009 10.95 10.96 10.29 10.53 32,485,102 -0.37(-3.37%)
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.