Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.87 20.10 19.61 19.66 2,668,856 -0.22(-1.12%)
Jun 29, 2010 20.35 20.39 19.76 19.89 8,817 -0.94(-4.52%)
Jun 25, 2010 20.83 20.89 20.40 20.83 3,542,887 +0.48(+2.34%)
Jun 24, 2010 20.64 20.65 20.29 20.35 503 -0.40(-1.94%)
Jun 23, 2010 20.82 20.93 20.60 20.75 3,575,902 -0.08(-0.40%)
Jun 22, 2010 21.17 21.28 20.81 20.84 13,874 -0.33(-1.55%)
Jun 21, 2010 21.43 21.48 21.07 21.17 2,290,778 -0.04(-0.21%)
Jun 18, 2010 21.21 21.24 21.06 21.21 1,314,492 +0.10(+0.45%)
Jun 17, 2010 21.20 21.23 20.92 21.11 2,457,483 -0.04(-0.17%)
Jun 16, 2010 21.01 21.25 20.98 21.15 2,669,241 +0.00(+0.00%)
Jun 15, 2010 20.80 21.18 20.69 21.15 7,570 +0.50(+2.44%)
Jun 14, 2010 20.93 20.99 20.62 20.65 4,200,489 -0.10(-0.46%)
Jun 11, 2010 20.46 20.79 20.43 20.74 2,605,369 +0.08(+0.36%)
Jun 10, 2010 20.28 20.69 20.23 20.67 1,514 +0.67(+3.37%)
Jun 09, 2010 20.31 20.47 19.92 19.99 5,807,439 -0.06(-0.28%)
Jun 08, 2010 19.89 20.17 19.54 20.05 7,391,026 +0.24(+1.20%)
Jun 07, 2010 20.24 20.37 19.78 19.81 4,335,223 -0.36(-1.77%)
Jun 04, 2010 20.17 20.69 20.07 20.17 5,905,903 -0.83(-3.96%)
Jun 03, 2010 21.18 21.20 20.80 21.00 757 -0.08(-0.36%)
Jun 02, 2010 20.68 21.07 20.50 21.07 5,046 +0.57(+2.78%)
Jun 01, 2010 20.73 20.99 20.48 20.50 9,336 -0.46(-2.21%)
May 28, 2010 20.97 21.32 20.87 20.97 3,750,434 -0.38(-1.78%)
May 27, 2010 20.92 21.37 20.80 21.35 3,840,344 +0.88(+4.28%)
May 26, 2010 20.91 20.96 20.37 20.47 22,711 -0.10(-0.48%)
May 25, 2010 19.89 20.58 19.76 20.57 19,935 +0.12(+0.58%)
May 24, 2010 21.09 21.09 20.42 20.45 7,652,049 -0.51(-2.44%)
May 21, 2010 19.94 21.02 19.93 20.96 7,633,216 +0.66(+3.24%)
May 20, 2010 20.48 20.88 20.31 20.31 3,785 -1.00(-4.69%)
May 19, 2010 21.08 21.52 20.88 21.30 7,332,121 +0.07(+0.32%)
May 18, 2010 22.12 22.12 21.12 21.24 5,551 -0.63(-2.90%)
May 17, 2010 21.87 22.08 21.39 21.87 4,834,057 -0.01(-0.05%)
May 14, 2010 21.88 22.24 21.67 21.88 7,599,689 -0.65(-2.87%)
May 13, 2010 22.80 22.87 22.52 22.53 4,385,532 -0.32(-1.42%)
May 12, 2010 22.71 22.87 22.57 22.85 4,021,162 +0.28(+1.23%)
May 11, 2010 22.76 22.89 22.50 22.58 6,670,857 -0.10(-0.44%)
May 10, 2010 22.43 22.67 22.30 22.67 9,779,000 +1.19(+5.55%)
May 07, 2010 21.79 22.14 21.18 21.48 12,667,228 +0.08(+0.39%)
May 06, 2010 21.72 22.80 19.86 21.40 4,289 -1.12(-4.98%)
May 05, 2010 22.69 23.05 22.51 22.52 6,904,810 -0.32(-1.41%)
May 04, 2010 23.15 23.18 22.71 22.84 6,961,185 -0.60(-2.57%)
May 03, 2010 23.25 23.51 23.18 23.44 5,280,968 +0.38(+1.67%)
Apr 30, 2010 23.50 23.59 23.04 23.06 7,029,958 -0.56(-2.37%)
Apr 29, 2010 23.36 23.73 23.30 23.62 4,485,679 +0.52(+2.26%)
Apr 28, 2010 23.14 23.29 22.94 23.09 7,661,136 +0.25(+1.09%)
Apr 27, 2010 23.36 23.60 22.80 22.85 1,261 -0.75(-3.17%)
Apr 26, 2010 23.94 23.94 23.55 23.59 7,381,546 -0.34(-1.41%)
Apr 23, 2010 23.87 23.99 23.75 23.93 4,351,338 +0.10(+0.42%)
Apr 22, 2010 23.44 23.89 23.35 23.83 7,448,698 +0.18(+0.75%)
Apr 21, 2010 23.76 23.94 23.43 23.65 8,855,046 -0.08(-0.33%)
Apr 20, 2010 23.60 23.74 23.45 23.73 504 +0.32(+1.37%)
Apr 19, 2010 22.97 23.48 22.96 23.41 15,599,301 +0.20(+0.87%)
Apr 16, 2010 23.92 23.94 22.93 23.21 19,403,724 -0.81(-3.37%)
Apr 15, 2010 24.16 24.20 23.95 24.02 4,128,968 -0.11(-0.46%)
Apr 14, 2010 23.84 24.14 23.80 24.13 3,722,789 +0.57(+2.42%)
Apr 13, 2010 23.48 23.61 23.42 23.56 3,165,042 +0.04(+0.19%)
Apr 12, 2010 23.50 23.59 23.46 23.52 2,742,317 +0.07(+0.30%)
Apr 09, 2010 23.41 23.46 23.31 23.44 3,991,799 +0.12(+0.51%)
Apr 08, 2010 23.07 23.38 23.01 23.32 3,247,987 +0.15(+0.67%)
Apr 07, 2010 23.31 23.40 23.05 23.17 4,966,263 -0.12(-0.51%)
Apr 06, 2010 23.00 23.32 22.97 23.29 3,060,022 +0.35(+1.54%)
Apr 05, 2010 22.90 23.04 22.84 22.94 3,651,556 +0.16(+0.70%)
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.