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 (%)
Dec 31, 2008 17.33 17.99 17.25 17.89 7,952,493 +0.54(+3.12%)
Dec 30, 2008 16.80 17.37 16.73 17.35 5,819,050 +0.66(+3.98%)
Dec 29, 2008 16.95 16.95 16.44 16.69 5,858,292 -0.24(-1.40%)
Dec 26, 2008 17.02 17.02 16.69 16.92 2,663,508 +0.07(+0.42%)
Dec 24, 2008 16.68 16.86 16.51 16.85 2,046,806 +0.24(+1.43%)
Dec 23, 2008 17.05 17.11 16.60 16.62 10,006,196 -0.50(-2.91%)
Dec 22, 2008 17.68 17.76 16.84 17.11 10,097,251 -0.58(-3.26%)
Dec 19, 2008 17.66 18.04 17.39 17.69 11,724,300 +0.06(+0.36%)
Dec 18, 2008 18.28 18.41 17.43 17.63 18,755,762 -0.47(-2.62%)
Dec 17, 2008 17.91 18.60 17.75 18.10 20,868,914 -0.11(-0.61%)
Dec 16, 2008 16.79 18.28 16.78 18.21 23,942,662 +1.68(+10.16%)
Dec 15, 2008 17.13 17.14 16.25 16.53 17,253,276 -0.63(-3.66%)
Dec 12, 2008 16.05 17.18 15.97 17.16 23,349,300 +0.39(+2.33%)
Dec 11, 2008 17.81 17.95 16.63 16.77 20,109,528 -1.36(-7.50%)
Dec 10, 2008 18.33 18.43 17.62 18.13 26,110,732 -0.05(-0.28%)
Dec 09, 2008 18.67 19.15 18.07 18.18 36,329,352 -0.85(-4.45%)
Dec 08, 2008 18.66 19.18 18.41 19.03 33,638,160 +1.03(+5.73%)
Dec 05, 2008 16.29 18.03 16.25 18.00 41,056,592 +1.35(+8.10%)
Dec 04, 2008 16.49 17.56 16.30 16.65 31,353,102 -0.25(-1.50%)
Dec 03, 2008 15.96 17.06 15.35 16.90 30,213,740 +0.81(+5.06%)
Dec 02, 2008 15.38 16.18 14.82 16.09 34,134,000 +1.09(+7.28%)
Dec 01, 2008 17.11 17.11 14.87 14.99 22,757,094 -2.79(-15.70%)
Nov 28, 2008 17.37 17.87 17.21 17.79 6,729,893 +0.41(+2.34%)
Nov 26, 2008 16.20 17.41 16.09 17.38 23,436,368 +0.79(+4.77%)
Nov 25, 2008 16.39 16.82 15.82 16.59 38,453,416 +0.67(+4.20%)
Nov 24, 2008 14.59 16.31 14.33 15.92 39,413,236 +1.95(+13.95%)
Nov 21, 2008 14.00 14.04 12.52 13.97 48,668,184 +0.49(+3.61%)
Nov 20, 2008 14.63 15.01 13.22 13.48 41,096,572 -1.41(-9.45%)
Nov 19, 2008 16.49 16.56 14.78 14.89 30,042,540 -1.76(-10.55%)
Nov 18, 2008 16.83 16.99 15.89 16.65 35,398,112 -0.19(-1.13%)
Nov 17, 2008 17.44 17.63 16.72 16.84 25,747,988 -0.83(-4.70%)
Nov 14, 2008 18.26 18.73 17.56 17.67 30,263,894 -1.03(-5.52%)
Nov 13, 2008 17.60 18.75 16.38 18.70 44,493,696 +1.27(+7.27%)
Nov 12, 2008 18.19 18.43 17.34 17.43 25,086,310 -1.15(-6.18%)
Nov 11, 2008 18.66 19.02 18.12 18.58 24,544,034 -0.38(-1.98%)
Nov 10, 2008 20.01 20.19 18.66 18.96 24,786,226 -0.85(-4.29%)
Nov 07, 2008 19.54 19.83 19.08 19.81 23,924,060 +0.52(+2.69%)
Nov 06, 2008 20.28 20.62 19.20 19.29 26,709,448 -1.30(-6.34%)
Nov 05, 2008 22.06 22.19 20.47 20.59 18,279,960 -1.81(-8.08%)
Nov 04, 2008 21.68 22.49 21.60 22.40 16,839,892 +1.07(+5.00%)
Nov 03, 2008 21.22 21.48 21.09 21.34 12,879,352 +0.04(+0.17%)
Oct 31, 2008 20.09 21.33 20.08 21.30 24,447,772 +0.98(+4.81%)
Oct 30, 2008 20.55 20.67 19.89 20.32 24,473,662 +0.49(+2.49%)
Oct 29, 2008 20.19 21.10 19.80 19.83 25,196,362 -0.54(-2.66%)
Oct 28, 2008 19.01 20.37 17.79 20.37 24,400,604 +2.22(+12.24%)
Oct 27, 2008 18.88 19.40 18.15 18.15 25,509,204 -0.79(-4.19%)
Oct 24, 2008 17.94 19.47 17.93 18.94 35,776,820 -0.78(-3.97%)
Oct 23, 2008 20.00 20.19 18.53 19.73 34,717,160 -0.31(-1.54%)
Oct 22, 2008 20.84 21.04 19.35 20.04 19,243,564 -1.28(-5.99%)
Oct 21, 2008 21.40 22.00 21.25 21.31 19,005,486 -0.39(-1.79%)
Oct 20, 2008 21.45 21.73 20.79 21.70 20,512,882 +0.57(+2.68%)
Oct 17, 2008 20.97 22.24 20.81 21.14 28,805,852 -0.50(-2.30%)
Oct 16, 2008 21.48 21.68 19.80 21.63 31,092,050 +0.61(+2.92%)
Oct 15, 2008 22.50 22.73 20.99 21.02 20,671,774 -2.20(-9.47%)
Oct 14, 2008 23.87 24.38 22.46 23.22 26,263,770 +0.86(+3.84%)
Oct 13, 2008 21.80 22.45 20.55 22.36 19,576,210 +1.97(+9.68%)
Oct 10, 2008 18.40 20.42 17.78 20.39 52,522,512 +1.22(+6.35%)
Oct 09, 2008 22.11 22.24 18.98 19.17 31,510,846 -2.23(-10.41%)
Oct 08, 2008 21.16 22.81 21.02 21.40 17,765,644 -0.89(-3.97%)
Oct 07, 2008 24.66 24.73 22.20 22.28 11,878,359 -2.71(-10.84%)
Oct 06, 2008 24.55 25.01 23.41 24.99 13,784,365 -0.55(-2.14%)
Oct 03, 2008 27.36 27.70 25.53 25.54 11,160,117 -1.06(-3.97%)
Oct 02, 2008 27.67 27.77 26.50 26.59 11,150,535 -1.16(-4.19%)
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.