Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 34.05 35.05 33.96 34.42 5,635,283 +0.26(+0.76%)
Mar 28, 2008 34.27 35.19 34.16 34.16 6,932,487 -0.74(-2.13%)
Mar 27, 2008 35.82 35.88 34.86 34.90 9,189,901 -0.64(-1.80%)
Mar 26, 2008 36.26 36.31 35.46 35.54 6,873,369 -1.17(-3.18%)
Mar 25, 2008 36.60 37.02 36.09 36.71 8,443,237 -0.16(-0.45%)
Mar 24, 2008 36.87 37.80 36.78 36.87 10,703,161 +0.19(+0.52%)
Mar 21, 2008 34.72 36.74 34.66 36.68 7,983,375 +0.00(+0.00%)
Mar 20, 2008 34.72 36.74 34.66 36.68 7,983,375 +2.21(+6.41%)
Mar 19, 2008 35.39 35.91 34.42 34.48 14,443,203 -0.54(-1.55%)
Mar 18, 2008 34.06 35.06 33.55 35.02 16,439,101 +2.41(+7.38%)
Mar 17, 2008 30.99 33.00 30.97 32.61 19,997,730 -0.52(-1.56%)
Mar 14, 2008 34.66 34.70 32.76 33.13 21,152,420 -1.17(-3.42%)
Mar 13, 2008 33.28 34.59 32.88 34.30 14,593,267 +0.16(+0.46%)
Mar 12, 2008 34.80 35.69 34.12 34.15 9,333,406 -0.70(-2.00%)
Mar 11, 2008 34.12 34.85 33.23 34.84 14,014,891 +2.26(+6.92%)
Mar 10, 2008 33.47 33.78 32.51 32.59 11,977,927 -0.85(-2.55%)
Mar 07, 2008 32.93 34.17 32.79 33.44 13,314,885 +0.08(+0.25%)
Mar 06, 2008 34.09 34.34 33.30 33.35 6,113,784 -1.24(-3.57%)
Mar 05, 2008 34.99 35.37 34.24 34.59 9,078,114 -0.20(-0.57%)
Mar 04, 2008 34.56 34.93 33.94 34.79 8,213,110 -0.30(-0.84%)
Mar 03, 2008 35.33 35.39 34.65 35.08 6,939,812 -0.35(-0.99%)
Feb 29, 2008 36.28 36.31 35.29 35.43 6,301,358 -1.42(-3.84%)
Feb 28, 2008 37.48 37.50 36.76 36.85 5,379,428 -1.01(-2.67%)
Feb 27, 2008 37.30 38.27 37.24 37.86 5,219,492 +0.20(+0.53%)
Feb 26, 2008 37.24 38.03 37.13 37.66 7,572,476 +0.16(+0.43%)
Feb 25, 2008 36.98 37.66 36.44 37.50 9,147,849 +0.44(+1.18%)
Feb 22, 2008 36.69 37.13 35.88 37.06 7,866,896 +0.48(+1.31%)
Feb 21, 2008 37.25 37.45 36.44 36.58 6,286,468 -0.45(-1.22%)
Feb 20, 2008 36.15 37.23 36.07 37.03 9,099,489 +0.48(+1.30%)
Feb 19, 2008 37.28 37.45 36.30 36.56 6,197,033 -0.25(-0.68%)
Feb 18, 2008 36.42 36.85 36.08 36.81 0 +0.00(+0.00%)
Feb 15, 2008 36.42 36.85 36.08 36.81 5,328,279 +0.17(+0.46%)
Feb 14, 2008 37.27 37.44 36.58 36.64 5,575,394 -0.70(-1.86%)
Feb 13, 2008 37.36 37.48 36.58 37.33 4,590,671 +0.35(+0.95%)
Feb 12, 2008 36.95 37.54 36.55 36.98 6,277,212 +0.43(+1.18%)
Feb 11, 2008 37.16 37.16 36.23 36.55 5,533,451 -0.67(-1.79%)
Feb 08, 2008 37.84 37.88 36.82 37.22 4,601,856 -0.77(-2.02%)
Feb 07, 2008 37.27 38.35 37.11 37.99 7,416,994 +0.63(+1.68%)
Feb 06, 2008 38.13 38.36 37.32 37.36 7,041,442 -0.47(-1.25%)
Feb 05, 2008 38.62 38.88 37.83 37.83 5,930,094 -1.65(-4.19%)
Feb 04, 2008 40.21 40.23 39.37 39.48 3,007,409 -0.94(-2.32%)
Feb 01, 2008 39.49 40.47 39.37 40.42 4,512,354 +0.85(+2.14%)
Jan 31, 2008 37.90 39.96 37.66 39.57 8,335,899 +1.08(+2.80%)
Jan 30, 2008 38.96 40.47 38.41 38.49 9,779,358 -0.48(-1.22%)
Jan 29, 2008 38.89 39.08 38.17 38.97 3,912,306 +0.50(+1.30%)
Jan 28, 2008 37.24 38.47 36.87 38.47 4,921,408 +1.16(+3.10%)
Jan 25, 2008 38.56 38.76 36.97 37.31 6,364,005 -0.77(-2.03%)
Jan 24, 2008 38.24 38.48 37.65 38.08 5,855,729 +0.24(+0.63%)
Jan 23, 2008 34.86 38.05 34.64 37.84 9,686,995 +2.29(+6.44%)
Jan 22, 2008 33.46 36.37 32.71 35.56 5,059,338 +0.78(+2.26%)
Jan 21, 2008 35.68 35.77 34.18 34.77 0 +0.00(+0.00%)
Jan 18, 2008 35.68 35.77 34.18 34.77 3,423,360 -0.62(-1.76%)
Jan 17, 2008 37.07 37.07 35.26 35.39 3,381,296 -1.60(-4.33%)
Jan 16, 2008 36.48 37.70 36.46 37.00 2,522,486 +0.46(+1.25%)
Jan 15, 2008 37.22 37.22 36.45 36.54 2,149,602 -1.32(-3.49%)
Jan 14, 2008 37.74 37.91 37.31 37.86 1,767,130 +0.30(+0.80%)
Jan 11, 2008 37.33 38.25 36.88 37.56 2,420,960 -0.10(-0.26%)
Jan 10, 2008 36.51 38.18 36.13 37.66 3,448,267 +0.80(+2.16%)
Jan 09, 2008 36.28 36.89 35.45 36.86 2,714,690 +0.51(+1.40%)
Jan 08, 2008 37.87 38.07 36.26 36.35 2,250,421 -1.29(-3.42%)
Jan 07, 2008 37.78 38.04 37.01 37.64 2,316,097 +0.13(+0.36%)
Jan 04, 2008 38.17 38.17 37.39 37.50 1,927,320 -1.07(-2.78%)
Jan 03, 2008 39.15 39.21 38.52 38.57 1,807,536 -0.34(-0.87%)
Jan 02, 2008 39.76 39.81 38.78 38.91 2,753,402 -0.78(-1.95%)
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.