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 (%)
May 30, 2008 33.10 33.17 32.63 32.65 3,638,255 -0.23(-0.71%)
May 29, 2008 32.31 33.06 32.31 32.88 6,656,631 +0.52(+1.61%)
May 28, 2008 32.81 32.81 31.96 32.36 6,312,389 -0.19(-0.57%)
May 27, 2008 32.23 32.67 32.20 32.54 4,929,711 +0.24(+0.73%)
May 26, 2008 32.65 32.65 32.23 32.31 0 +0.00(+0.00%)
May 23, 2008 32.65 32.65 32.23 32.31 5,452,401 -0.50(-1.52%)
May 22, 2008 32.39 33.06 32.39 32.80 5,626,257 +0.27(+0.83%)
May 21, 2008 33.37 33.50 32.44 32.54 8,102,610 -0.80(-2.41%)
May 20, 2008 33.81 33.81 33.20 33.34 4,944,260 -0.64(-1.90%)
May 19, 2008 34.21 34.58 33.84 33.98 3,932,226 -0.18(-0.53%)
May 16, 2008 34.63 34.63 33.94 34.16 3,390,738 -0.38(-1.10%)
May 15, 2008 34.19 34.57 33.93 34.54 3,042,614 +0.38(+1.10%)
May 14, 2008 34.18 34.35 34.02 34.17 2,661,937 +0.27(+0.80%)
May 13, 2008 34.41 34.41 33.79 33.90 4,067,492 -0.38(-1.11%)
May 12, 2008 33.87 34.33 33.76 34.27 4,640,198 +0.54(+1.61%)
May 09, 2008 33.66 34.31 33.53 33.73 3,751,876 -0.30(-0.87%)
May 08, 2008 34.56 34.57 33.70 34.03 10,676,835 -0.34(-0.98%)
May 07, 2008 35.62 35.64 34.31 34.37 5,818,815 -1.21(-3.39%)
May 06, 2008 34.83 35.66 34.64 35.57 5,460,297 +0.26(+0.75%)
May 05, 2008 35.55 35.69 35.16 35.31 3,299,033 -0.43(-1.22%)
May 02, 2008 36.30 36.39 35.49 35.74 8,096,378 +0.11(+0.31%)
May 01, 2008 34.38 35.74 34.28 35.63 8,196,710 +1.33(+3.89%)
Apr 30, 2008 34.62 34.99 34.26 34.30 5,777,487 -0.38(-1.09%)
Apr 29, 2008 34.84 35.00 34.50 34.68 2,587,796 -0.15(-0.43%)
Apr 28, 2008 34.85 35.12 34.56 34.83 2,855,150 +0.00(+0.01%)
Apr 25, 2008 34.69 34.93 34.12 34.82 3,943,212 +0.54(+1.57%)
Apr 24, 2008 33.29 34.48 33.27 34.29 6,767,056 +1.13(+3.41%)
Apr 23, 2008 33.45 33.63 32.95 33.16 3,921,099 -0.16(-0.47%)
Apr 22, 2008 33.53 33.64 33.19 33.31 3,836,100 -0.36(-1.06%)
Apr 21, 2008 33.99 33.99 33.51 33.67 3,072,592 -0.51(-1.49%)
Apr 18, 2008 34.65 34.81 34.07 34.18 5,413,147 +0.57(+1.68%)
Apr 17, 2008 32.93 33.80 32.84 33.61 5,432,296 +0.45(+1.35%)
Apr 16, 2008 32.87 33.24 32.67 33.17 5,277,458 +0.95(+2.96%)
Apr 15, 2008 32.28 32.51 31.75 32.21 5,218,528 +0.31(+0.98%)
Apr 14, 2008 32.41 32.45 31.80 31.90 4,190,392 -0.72(-2.22%)
Apr 11, 2008 32.69 33.33 32.57 32.63 5,335,632 -0.55(-1.67%)
Apr 10, 2008 33.08 33.65 32.85 33.18 5,796,196 -0.05(-0.14%)
Apr 09, 2008 34.07 34.07 33.23 33.23 5,514,318 -0.65(-1.93%)
Apr 08, 2008 34.08 34.30 33.68 33.88 7,120,701 -0.49(-1.44%)
Apr 07, 2008 34.69 34.90 34.22 34.37 7,388,558 +0.24(+0.71%)
Apr 04, 2008 34.60 34.63 33.98 34.13 8,536,554 -0.39(-1.13%)
Apr 03, 2008 34.11 34.82 33.97 34.52 7,155,031 +0.08(+0.22%)
Apr 02, 2008 34.71 35.12 34.26 34.45 10,085,828 -0.11(-0.31%)
Apr 01, 2008 33.35 34.61 33.28 34.56 11,355,130 +2.27(+7.03%)
Mar 31, 2008 31.94 32.88 31.86 32.29 6,007,938 +0.25(+0.77%)
Mar 28, 2008 32.14 33.01 32.04 32.04 7,390,925 -0.70(-2.13%)
Mar 27, 2008 33.59 33.65 32.69 32.74 9,797,620 -0.60(-1.80%)
Mar 26, 2008 34.01 34.06 33.26 33.34 7,327,898 -1.10(-3.18%)
Mar 25, 2008 34.33 34.73 33.85 34.43 9,001,579 -0.15(-0.45%)
Mar 24, 2008 34.58 35.46 34.50 34.59 11,410,949 +0.18(+0.52%)
Mar 21, 2008 32.56 34.46 32.51 34.41 8,511,307 +0.00(+0.00%)
Mar 20, 2008 32.56 34.46 32.51 34.41 8,511,307 +2.07(+6.41%)
Mar 19, 2008 33.20 33.69 32.29 32.34 15,398,317 -0.51(-1.55%)
Mar 18, 2008 31.95 32.89 31.47 32.85 17,526,202 +2.26(+7.38%)
Mar 17, 2008 29.06 30.95 29.05 30.59 21,320,160 -0.49(-1.56%)
Mar 14, 2008 32.51 32.54 30.73 31.08 22,551,206 -1.10(-3.42%)
Mar 13, 2008 31.21 32.44 30.84 32.18 15,558,304 +0.15(+0.46%)
Mar 12, 2008 32.65 33.48 32.00 32.03 9,950,614 -0.65(-2.00%)
Mar 11, 2008 32.01 32.69 31.17 32.68 14,941,681 +2.12(+6.92%)
Mar 10, 2008 31.39 31.68 30.49 30.57 12,770,015 -0.80(-2.55%)
Mar 07, 2008 30.89 32.05 30.76 31.36 14,195,385 +0.08(+0.25%)
Mar 06, 2008 31.97 32.21 31.23 31.29 6,518,082 -1.16(-3.57%)
Mar 05, 2008 32.82 33.18 32.11 32.44 9,678,440 -0.19(-0.57%)
Mar 04, 2008 32.42 32.76 31.83 32.63 8,756,235 -0.28(-0.84%)
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.