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 (%)
Sep 30, 2009 22.89 22.95 22.40 22.63 13,065,249 -0.15(-0.64%)
Sep 29, 2009 22.96 23.11 22.73 22.77 8,882,329 +0.19(+0.82%)
Sep 28, 2009 22.28 22.90 22.25 22.59 9,710,319 +0.42(+1.92%)
Sep 25, 2009 22.20 22.38 22.00 22.16 12,356,531 -0.20(-0.90%)
Sep 24, 2009 22.93 22.98 22.23 22.37 14,587,448 -0.44(-1.92%)
Sep 23, 2009 23.29 23.38 22.78 22.80 11,818,593 -0.43(-1.83%)
Sep 22, 2009 23.05 23.27 22.95 23.23 9,002,603 +0.40(+1.77%)
Sep 21, 2009 22.84 22.92 22.74 22.83 9,165,313 -0.19(-0.82%)
Sep 18, 2009 23.14 23.18 22.89 23.01 9,796,793 -0.02(-0.07%)
Sep 17, 2009 23.12 23.39 22.89 23.03 14,506,606 +0.38(+1.67%)
Sep 16, 2009 22.52 23.13 22.48 22.65 10,348,421 +0.25(+1.13%)
Sep 15, 2009 22.37 22.59 22.14 22.40 11,152,167 +0.06(+0.27%)
Sep 14, 2009 21.80 22.38 21.79 22.34 7,172,195 +0.28(+1.26%)
Sep 11, 2009 22.24 22.25 22.02 22.06 7,547,963 -0.12(-0.54%)
Sep 10, 2009 21.93 22.20 21.68 22.18 7,323,940 +0.18(+0.82%)
Sep 09, 2009 21.71 22.07 21.66 22.00 10,641,422 +0.29(+1.32%)
Sep 08, 2009 21.83 21.86 21.56 21.71 9,029,544 +0.18(+0.84%)
Sep 04, 2009 21.46 21.56 21.25 21.53 9,300,026 +0.14(+0.64%)
Sep 03, 2009 21.16 21.41 21.01 21.40 11,878,158 +0.44(+2.11%)
Sep 02, 2009 20.98 21.26 20.90 20.96 14,178,853 -0.21(-1.01%)
Sep 01, 2009 22.11 22.31 21.12 21.17 18,894,402 -1.04(-4.69%)
Aug 31, 2009 21.94 22.24 21.92 22.21 10,079,577 -0.11(-0.48%)
Aug 28, 2009 22.45 22.50 22.07 22.32 9,409,684 +0.05(+0.21%)
Aug 27, 2009 22.05 22.31 21.81 22.27 11,173,202 +0.21(+0.93%)
Aug 26, 2009 22.00 22.20 21.83 22.07 10,836,913 +0.00(+0.00%)
Aug 25, 2009 22.01 22.28 22.01 22.07 12,870,051 +0.22(+1.02%)
Aug 24, 2009 22.29 22.41 21.80 21.84 11,921,046 -0.18(-0.82%)
Aug 21, 2009 21.81 22.13 21.73 22.02 8,545,144 +0.45(+2.09%)
Aug 20, 2009 21.13 21.59 21.12 21.57 7,786,118 +0.49(+2.32%)
Aug 19, 2009 20.76 21.18 20.73 21.08 8,760,689 +0.02(+0.10%)
Aug 18, 2009 20.92 21.16 20.86 21.06 9,255,106 +0.25(+1.22%)
Aug 17, 2009 20.96 20.99 20.69 20.81 11,683,362 -0.76(-3.54%)
Aug 14, 2009 21.68 21.70 21.27 21.57 9,936,256 -0.14(-0.65%)
Aug 13, 2009 21.66 21.74 21.30 21.71 12,859,992 +0.34(+1.61%)
Aug 12, 2009 20.93 21.53 20.91 21.37 13,072,474 +0.36(+1.74%)
Aug 11, 2009 21.56 21.59 20.95 21.01 13,605,506 -0.69(-3.18%)
Aug 10, 2009 21.84 21.95 21.49 21.70 11,690,814 -0.13(-0.61%)
Aug 07, 2009 21.53 22.17 21.44 21.83 17,302,898 +0.58(+2.75%)
Aug 06, 2009 21.72 21.77 21.11 21.25 16,790,304 -0.12(-0.56%)
Aug 05, 2009 20.87 21.47 20.75 21.37 17,061,130 +0.72(+3.47%)
Aug 04, 2009 20.24 20.84 20.19 20.65 16,813,924 +0.31(+1.52%)
Aug 03, 2009 20.23 20.35 20.09 20.34 11,686,545 +0.51(+2.60%)
Jul 31, 2009 19.68 19.89 19.60 19.83 9,845,111 +0.14(+0.70%)
Jul 30, 2009 19.48 19.92 19.46 19.69 13,633,152 +0.40(+2.09%)
Jul 29, 2009 19.21 19.37 19.16 19.29 8,768,304 -0.04(-0.22%)
Jul 28, 2009 19.22 19.39 19.18 19.33 9,104,062 +0.00(+0.02%)
Jul 27, 2009 19.15 19.41 19.15 19.33 11,545,795 +0.21(+1.10%)
Jul 24, 2009 18.96 19.15 18.85 19.12 8,104,249 -0.01(-0.07%)
Jul 23, 2009 18.62 19.21 18.55 19.13 14,851,332 +0.52(+2.79%)
Jul 22, 2009 18.30 18.75 18.27 18.61 10,770,042 -0.00(-0.02%)
Jul 21, 2009 18.72 18.79 18.40 18.61 10,708,912 -0.09(-0.46%)
Jul 20, 2009 18.65 18.77 18.60 18.70 11,900,208 +0.15(+0.83%)
Jul 17, 2009 18.69 18.74 18.44 18.55 10,193,562 -0.16(-0.85%)
Jul 16, 2009 18.52 18.83 18.39 18.70 11,404,215 +0.04(+0.23%)
Jul 15, 2009 18.21 18.85 18.19 18.66 13,997,568 +0.66(+3.64%)
Jul 14, 2009 18.06 18.07 17.76 18.00 12,894,015 +0.00(+0.02%)
Jul 13, 2009 17.47 18.03 17.47 18.00 13,801,597 +0.94(+5.51%)
Jul 10, 2009 17.12 17.18 16.97 17.06 8,296,730 -0.21(-1.19%)
Jul 09, 2009 17.29 17.43 17.15 17.27 9,240,172 +0.22(+1.28%)
Jul 08, 2009 17.38 17.41 16.71 17.05 13,072,110 -0.28(-1.61%)
Jul 07, 2009 17.63 17.67 17.30 17.33 10,790,115 -0.27(-1.56%)
Jul 06, 2009 17.44 17.66 17.31 17.60 10,844,556 -0.00(-0.02%)
Jul 02, 2009 18.02 18.02 17.60 17.61 7,386,273 -0.60(-3.32%)
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.