Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.32 18.67 18.10 18.67 15,499,438 +0.42(+2.32%)
May 28, 2009 17.95 18.28 17.66 18.24 15,984,161 +0.44(+2.45%)
May 27, 2009 18.49 18.53 17.76 17.80 14,564,727 -0.60(-3.28%)
May 26, 2009 17.57 18.42 17.55 18.41 20,692,500 +0.67(+3.76%)
May 22, 2009 18.04 18.07 17.72 17.74 11,423,340 -0.13(-0.74%)
May 21, 2009 17.66 18.07 17.60 17.87 16,710,955 -0.06(-0.33%)
May 20, 2009 18.70 18.79 17.79 17.93 21,703,190 -0.40(-2.19%)
May 19, 2009 18.72 18.93 18.27 18.34 17,922,718 -0.36(-1.95%)
May 18, 2009 18.04 18.82 17.95 18.70 16,068,068 +1.04(+5.87%)
May 15, 2009 17.97 18.13 17.48 17.66 18,990,320 -0.41(-2.27%)
May 14, 2009 17.33 18.12 17.31 18.07 18,098,074 +0.60(+3.40%)
May 13, 2009 17.89 18.00 17.35 17.48 23,516,590 -0.92(-5.00%)
May 12, 2009 18.89 18.92 17.83 18.40 20,220,786 -0.33(-1.78%)
May 11, 2009 19.09 19.39 18.64 18.73 23,128,874 -0.96(-4.89%)
May 08, 2009 18.86 19.80 18.61 19.70 34,039,072 +1.19(+6.41%)
May 07, 2009 19.75 19.77 18.23 18.51 31,033,690 -0.51(-2.68%)
May 06, 2009 18.26 19.12 18.19 19.02 38,314,060 +1.13(+6.29%)
May 05, 2009 17.85 18.16 17.73 17.89 20,815,200 -0.25(-1.37%)
May 04, 2009 16.83 18.17 16.83 18.14 26,471,336 +1.46(+8.78%)
May 01, 2009 16.82 17.01 16.55 16.68 16,761,569 -0.22(-1.29%)
Apr 30, 2009 17.28 17.43 16.85 16.90 22,272,346 -0.03(-0.15%)
Apr 29, 2009 16.54 17.13 16.52 16.92 29,446,318 +0.57(+3.51%)
Apr 28, 2009 16.17 16.66 16.11 16.35 21,484,654 -0.23(-1.37%)
Apr 27, 2009 16.56 16.98 16.40 16.58 26,736,188 -0.40(-2.35%)
Apr 24, 2009 16.65 17.32 16.46 16.97 49,363,004 +0.34(+2.03%)
Apr 23, 2009 16.27 16.73 15.97 16.64 30,597,226 +0.57(+3.57%)
Apr 22, 2009 16.01 16.93 16.00 16.06 40,248,488 -0.52(-3.15%)
Apr 21, 2009 14.83 16.61 14.82 16.58 45,434,460 +1.10(+7.11%)
Apr 20, 2009 16.55 16.60 15.44 15.48 31,633,060 -1.75(-10.16%)
Apr 17, 2009 16.92 17.54 16.70 17.24 28,480,040 +0.15(+0.85%)
Apr 16, 2009 17.09 17.32 16.46 17.09 26,783,138 +0.22(+1.32%)
Apr 15, 2009 15.87 16.96 15.72 16.87 26,917,642 +0.71(+4.37%)
Apr 14, 2009 17.09 17.24 16.07 16.16 36,803,824 -1.13(-6.56%)
Apr 13, 2009 16.33 17.48 16.23 17.30 26,449,992 +0.62(+3.70%)
Apr 09, 2009 15.64 16.69 15.57 16.68 32,322,592 +1.99(+13.59%)
Apr 08, 2009 14.76 14.87 14.38 14.68 16,627,277 +0.11(+0.76%)
Apr 07, 2009 14.69 14.96 14.57 14.57 15,572,039 -0.50(-3.30%)
Apr 06, 2009 14.94 15.23 14.83 15.07 18,637,324 -0.34(-2.22%)
Apr 03, 2009 14.67 15.42 14.62 15.41 19,488,324 +0.63(+4.29%)
Apr 02, 2009 15.03 15.06 14.62 14.78 27,923,632 +0.44(+3.05%)
Apr 01, 2009 13.70 14.45 13.69 14.34 18,381,082 +0.33(+2.38%)
Mar 31, 2009 13.68 14.26 13.51 14.01 24,104,986 +0.65(+4.87%)
Mar 30, 2009 13.76 13.91 13.28 13.36 19,773,752 -1.56(-10.45%)
Mar 26, 2009 14.86 15.01 14.38 14.92 29,501,380 +0.24(+1.60%)
Mar 25, 2009 14.54 14.98 13.76 14.68 39,697,232 +0.35(+2.45%)
Mar 24, 2009 14.58 15.24 14.27 14.33 39,039,384 -0.90(-5.90%)
Mar 23, 2009 14.17 15.25 14.15 15.23 43,449,928 +2.06(+15.66%)
Mar 20, 2009 13.71 13.75 13.09 13.17 27,856,252 -0.59(-4.30%)
Mar 19, 2009 15.07 15.11 13.72 13.76 38,220,252 -0.97(-6.60%)
Mar 18, 2009 13.37 14.79 13.31 14.73 52,216,984 +1.15(+8.47%)
Mar 17, 2009 12.77 13.61 12.59 13.58 27,401,762 +0.77(+6.02%)
Mar 16, 2009 13.34 13.70 12.78 12.81 28,355,040 -0.32(-2.40%)
Mar 13, 2009 13.16 13.34 12.61 13.12 0 +0.13(+1.02%)
Mar 12, 2009 11.88 13.13 11.72 12.99 32,814,168 +1.06(+8.85%)
Mar 11, 2009 12.00 12.30 11.70 11.93 34,046,488 +0.29(+2.45%)
Mar 10, 2009 10.86 11.75 10.82 11.65 56,711,248 +1.27(+12.23%)
Mar 09, 2009 10.06 10.65 10.00 10.38 34,359,540 +0.11(+1.08%)
Mar 06, 2009 10.49 10.72 9.864 10.27 0 -0.17(-1.59%)
Mar 05, 2009 11.11 11.14 10.39 10.43 40,242,372 -0.91(-8.04%)
Mar 04, 2009 11.79 11.81 11.09 11.35 30,147,904 -0.40(-3.37%)
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.