Skip to main content

US Financials Ishares ETF (NY: IYF )

103.35 +0.06 (+0.06%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.18 22.38 21.88 21.94 5,928,539 -0.13(-0.59%)
Jan 28, 2010 22.39 22.39 21.83 22.07 7,002,656 -0.12(-0.56%)
Jan 27, 2010 21.83 22.25 21.69 22.19 5,886,349 +0.44(+2.02%)
Jan 26, 2010 21.95 22.27 21.72 21.75 5,291,766 -0.33(-1.48%)
Jan 25, 2010 22.26 22.31 21.85 22.08 6,790,840 +0.11(+0.49%)
Jan 22, 2010 22.56 22.67 21.88 21.97 9,003,939 -0.68(-3.00%)
Jan 21, 2010 23.19 23.33 22.56 22.65 11,608,177 -0.56(-2.41%)
Jan 20, 2010 23.13 23.30 22.96 23.21 4,399,442 -0.05(-0.20%)
Jan 19, 2010 22.89 23.27 22.82 23.26 4,308,240 +0.28(+1.20%)
Jan 15, 2010 23.24 22.98 22.98 22.98 4,781,310 -0.39(-1.68%)
Jan 14, 2010 23.21 23.44 23.15 23.38 2,967,794 +0.11(+0.48%)
Jan 13, 2010 23.02 23.34 22.87 23.26 4,878,637 +0.27(+1.16%)
Jan 12, 2010 23.14 23.24 22.87 23.00 4,287,363 -0.32(-1.37%)
Jan 11, 2010 23.48 23.50 23.19 23.32 4,679,293 +0.00(+0.02%)
Jan 08, 2010 23.27 23.39 23.13 23.31 3,438,618 -0.08(-0.35%)
Jan 07, 2010 22.99 23.50 22.94 23.39 4,754,495 +0.43(+1.89%)
Jan 06, 2010 22.89 23.03 22.79 22.96 3,965,900 +0.06(+0.24%)
Jan 05, 2010 22.62 22.93 22.57 22.90 3,220,316 +0.25(+1.12%)
Jan 04, 2010 22.44 22.71 22.44 22.65 2,697,853 +0.35(+1.58%)
Dec 31, 2009 22.42 22.30 22.30 22.30 1,482,677 -0.09(-0.42%)
Dec 30, 2009 22.30 22.39 22.26 22.39 1,331,444 +0.01(+0.04%)
Dec 29, 2009 22.52 22.53 22.38 22.38 1,589,537 -0.09(-0.42%)
Dec 28, 2009 22.55 22.60 22.38 22.48 1,626,628 -0.02(-0.08%)
Dec 24, 2009 22.40 22.51 22.38 22.49 935,255 +0.15(+0.67%)
Dec 23, 2009 22.39 22.43 22.27 22.34 2,432,785 -0.08(-0.34%)
Dec 22, 2009 22.32 22.43 22.29 22.42 1,854,732 +0.10(+0.44%)
Dec 21, 2009 22.15 22.33 22.15 22.32 3,969,743 +0.26(+1.17%)
Dec 18, 2009 21.89 22.07 21.77 22.06 3,194,844 +0.29(+1.32%)
Dec 17, 2009 21.92 21.98 21.77 21.77 3,327,954 -0.33(-1.48%)
Dec 16, 2009 22.08 22.21 22.02 22.10 3,206,836 +0.15(+0.67%)
Dec 15, 2009 22.18 22.20 21.90 21.95 5,303,978 -0.32(-1.45%)
Dec 14, 2009 22.17 22.28 22.16 22.28 3,093,702 +0.18(+0.82%)
Dec 11, 2009 21.98 22.11 21.92 22.10 3,806,840 +0.16(+0.72%)
Dec 10, 2009 22.04 22.12 21.86 21.94 2,808,846 -0.02(-0.10%)
Dec 09, 2009 21.92 22.07 21.79 21.96 4,332,266 +0.06(+0.25%)
Dec 08, 2009 21.97 22.05 21.85 21.90 6,179,272 -0.17(-0.76%)
Dec 07, 2009 22.29 22.42 22.01 22.07 4,536,714 -0.29(-1.31%)
Dec 04, 2009 22.39 22.48 22.04 22.36 10,266,594 +0.36(+1.62%)
Dec 03, 2009 22.56 22.77 21.94 22.01 9,008,989 -0.40(-1.80%)
Dec 02, 2009 22.35 22.51 22.28 22.41 6,078,611 +0.00(+0.00%)
Dec 01, 2009 22.47 22.53 22.27 22.41 7,380,569 +0.06(+0.28%)
Nov 30, 2009 21.89 22.38 21.86 22.35 8,082,614 +0.57(+2.61%)
Nov 27, 2009 21.75 22.12 21.71 21.78 5,429,175 -0.60(-2.67%)
Nov 25, 2009 22.53 22.53 22.34 22.38 5,006,635 -0.03(-0.15%)
Nov 24, 2009 22.50 22.50 22.28 22.41 5,411,946 -0.14(-0.61%)
Nov 23, 2009 22.51 22.70 22.44 22.55 7,056,178 +0.27(+1.23%)
Nov 20, 2009 22.20 22.36 22.18 22.27 7,187,991 -0.12(-0.54%)
Nov 19, 2009 22.65 22.65 22.31 22.39 9,265,953 -0.40(-1.75%)
Nov 18, 2009 22.64 22.81 22.59 22.79 5,724,611 +0.16(+0.70%)
Nov 17, 2009 22.53 22.67 22.47 22.63 5,320,241 +0.03(+0.13%)
Nov 16, 2009 22.61 22.84 22.48 22.60 7,680,893 +0.25(+1.13%)
Nov 13, 2009 22.38 22.47 22.17 22.35 5,070,619 -0.01(-0.04%)
Nov 12, 2009 22.67 22.83 22.30 22.36 8,258,571 -0.37(-1.64%)
Nov 11, 2009 22.65 22.95 22.59 22.73 9,074,516 +0.28(+1.24%)
Nov 10, 2009 22.46 22.60 22.26 22.45 8,378,307 -0.09(-0.42%)
Nov 09, 2009 22.07 22.56 21.98 22.55 6,257,969 +0.75(+3.43%)
Nov 06, 2009 21.51 21.86 21.50 21.80 5,857,647 +0.30(+1.42%)
Nov 05, 2009 21.53 21.89 21.40 21.50 8,223,563 +0.12(+0.56%)
Nov 04, 2009 21.90 21.99 21.34 21.38 15,123,784 -0.26(-1.21%)
Nov 03, 2009 21.25 21.69 21.22 21.64 10,558,373 +0.08(+0.38%)
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.