Skip to main content

US Financials Ishares ETF (NY: IYF )

104.59 +1.46 (+1.42%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.53 22.72 22.43 22.63 3,203,667 +0.09(+0.42%)
Feb 25, 2010 22.32 22.54 22.19 22.53 4,037,194 -0.04(-0.17%)
Feb 24, 2010 22.27 22.61 22.27 22.57 5,645,900 +0.32(+1.45%)
Feb 23, 2010 22.53 22.66 22.19 22.25 4,342,718 -0.34(-1.49%)
Feb 22, 2010 22.45 22.73 22.41 22.59 3,083,945 +0.22(+1.00%)
Feb 19, 2010 22.13 22.44 22.13 22.36 3,507,712 +0.10(+0.46%)
Feb 18, 2010 22.04 22.33 22.04 22.26 2,552,332 +0.12(+0.54%)
Feb 17, 2010 22.21 22.22 22.04 22.14 3,965,685 +0.08(+0.37%)
Feb 16, 2010 21.76 22.07 21.64 22.06 3,542,090 +0.48(+2.22%)
Feb 12, 2010 21.35 21.58 21.58 21.58 5,306,869 +0.03(+0.12%)
Feb 11, 2010 21.50 21.64 21.32 21.55 3,813,594 +0.07(+0.34%)
Feb 10, 2010 21.35 21.69 21.23 21.48 5,426,889 +0.15(+0.71%)
Feb 09, 2010 21.41 21.48 21.07 21.33 5,803,390 +0.19(+0.88%)
Feb 08, 2010 21.54 21.60 21.13 21.14 4,367,577 -0.40(-1.86%)
Feb 05, 2010 21.44 21.57 20.91 21.54 8,927,391 +0.22(+1.05%)
Feb 04, 2010 22.01 22.02 21.31 21.32 7,209,491 -0.86(-3.88%)
Feb 03, 2010 22.35 22.45 22.14 22.18 2,991,785 -0.26(-1.15%)
Feb 02, 2010 22.27 22.50 22.19 22.44 4,684,285 +0.25(+1.12%)
Feb 01, 2010 22.06 22.29 22.05 22.19 3,608,216 +0.25(+1.15%)
Jan 29, 2010 22.19 22.38 21.88 21.94 5,927,738 -0.13(-0.59%)
Jan 28, 2010 22.39 22.40 21.83 22.07 7,001,710 -0.12(-0.56%)
Jan 27, 2010 21.84 22.25 21.70 22.19 5,885,554 +0.44(+2.02%)
Jan 26, 2010 21.95 22.28 21.72 21.76 5,291,051 -0.33(-1.48%)
Jan 25, 2010 22.26 22.31 21.85 22.08 6,789,923 +0.11(+0.49%)
Jan 22, 2010 22.56 22.68 21.88 21.98 9,002,723 -0.68(-3.00%)
Jan 21, 2010 23.19 23.33 22.56 22.66 11,606,609 -0.56(-2.41%)
Jan 20, 2010 23.13 23.31 22.97 23.22 4,398,847 -0.05(-0.20%)
Jan 19, 2010 22.89 23.28 22.82 23.26 4,307,658 +0.28(+1.20%)
Jan 15, 2010 23.25 22.99 22.99 22.99 4,780,664 -0.39(-1.68%)
Jan 14, 2010 23.21 23.44 23.16 23.38 2,967,393 +0.11(+0.48%)
Jan 13, 2010 23.02 23.34 22.87 23.27 4,877,977 +0.27(+1.16%)
Jan 12, 2010 23.14 23.24 22.88 23.00 4,286,784 -0.32(-1.37%)
Jan 11, 2010 23.49 23.50 23.20 23.32 4,678,660 +0.00(+0.02%)
Jan 08, 2010 23.27 23.39 23.13 23.31 3,438,154 -0.08(-0.35%)
Jan 07, 2010 22.99 23.50 22.94 23.40 4,753,852 +0.43(+1.89%)
Jan 06, 2010 22.90 23.03 22.79 22.96 3,965,364 +0.06(+0.24%)
Jan 05, 2010 22.63 22.93 22.58 22.91 3,219,881 +0.25(+1.12%)
Jan 04, 2010 22.44 22.72 22.44 22.65 2,697,489 +0.35(+1.58%)
Dec 31, 2009 22.42 22.30 22.30 22.30 1,482,477 -0.09(-0.42%)
Dec 30, 2009 22.30 22.40 22.27 22.39 1,331,264 +0.01(+0.04%)
Dec 29, 2009 22.53 22.53 22.38 22.38 1,589,323 -0.09(-0.42%)
Dec 28, 2009 22.56 22.60 22.38 22.48 1,626,408 -0.02(-0.08%)
Dec 24, 2009 22.40 22.51 22.38 22.50 935,128 +0.15(+0.67%)
Dec 23, 2009 22.39 22.44 22.27 22.35 2,432,456 -0.08(-0.34%)
Dec 22, 2009 22.33 22.43 22.30 22.42 1,854,481 +0.10(+0.44%)
Dec 21, 2009 22.16 22.34 22.15 22.32 3,969,207 +0.26(+1.17%)
Dec 18, 2009 21.89 22.07 21.77 22.07 3,194,413 +0.29(+1.32%)
Dec 17, 2009 21.93 21.99 21.77 21.78 3,327,505 -0.33(-1.48%)
Dec 16, 2009 22.08 22.22 22.02 22.10 3,206,402 +0.15(+0.66%)
Dec 15, 2009 22.18 22.21 21.90 21.96 5,303,261 -0.32(-1.45%)
Dec 14, 2009 22.17 22.28 22.16 22.28 3,093,284 +0.18(+0.82%)
Dec 11, 2009 21.98 22.11 21.92 22.10 3,806,326 +0.16(+0.72%)
Dec 10, 2009 22.04 22.12 21.87 21.94 2,808,467 -0.02(-0.10%)
Dec 09, 2009 21.93 22.07 21.79 21.96 4,331,681 +0.06(+0.26%)
Dec 08, 2009 21.98 22.05 21.85 21.91 6,178,438 -0.17(-0.76%)
Dec 07, 2009 22.30 22.42 22.01 22.07 4,536,102 -0.29(-1.31%)
Dec 04, 2009 22.40 22.48 22.04 22.37 10,265,208 +0.36(+1.62%)
Dec 03, 2009 22.56 22.77 21.95 22.01 9,007,772 -0.40(-1.80%)
Dec 02, 2009 22.35 22.52 22.28 22.41 6,077,791 +0.00(+0.00%)
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.