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 (%)
Feb 27, 2009 11.42 11.97 11.39 11.58 0 -0.55(-4.53%)
Feb 26, 2009 12.40 12.69 11.99 12.13 30,942,312 +0.11(+0.92%)
Feb 25, 2009 11.95 12.49 11.42 12.02 33,528,026 -0.06(-0.49%)
Feb 24, 2009 11.09 12.12 10.98 12.08 40,513,292 +1.05(+9.49%)
Feb 23, 2009 11.74 11.80 11.00 11.03 41,248,012 -0.39(-3.43%)
Feb 20, 2009 11.02 11.66 10.66 11.43 56,341,688 -0.06(-0.55%)
Feb 19, 2009 12.24 12.32 11.45 11.49 28,310,402 -0.54(-4.50%)
Feb 18, 2009 12.34 12.35 11.75 12.03 39,016,164 -0.06(-0.49%)
Feb 17, 2009 12.58 12.60 12.07 12.09 33,780,824 -1.06(-8.03%)
Feb 13, 2009 13.40 13.59 13.15 13.15 28,181,260 -0.54(-3.93%)
Feb 12, 2009 13.41 13.72 12.90 13.68 36,675,580 -0.09(-0.63%)
Feb 11, 2009 13.40 13.79 13.34 13.77 28,112,578 +0.55(+4.13%)
Feb 10, 2009 14.40 14.52 13.11 13.22 41,069,112 -1.36(-9.35%)
Feb 09, 2009 14.53 14.75 14.30 14.59 25,717,724 +0.17(+1.21%)
Feb 06, 2009 13.81 14.52 13.73 14.41 30,652,392 +0.91(+6.73%)
Feb 05, 2009 13.14 13.79 12.80 13.51 36,814,028 +0.23(+1.76%)
Feb 04, 2009 13.50 13.79 13.20 13.27 29,660,558 -0.13(-0.94%)
Feb 03, 2009 13.83 13.85 13.19 13.40 27,022,424 -0.25(-1.85%)
Feb 02, 2009 13.24 13.73 13.15 13.65 27,471,006 +0.02(+0.15%)
Jan 30, 2009 14.13 14.24 13.39 13.63 0 -0.32(-2.32%)
Jan 29, 2009 14.56 14.64 13.90 13.96 20,057,626 -1.08(-7.20%)
Jan 28, 2009 14.43 15.12 14.35 15.04 26,315,932 +1.49(+11.03%)
Jan 27, 2009 13.39 13.61 13.18 13.55 16,261,122 +0.36(+2.76%)
Jan 26, 2009 13.56 13.89 12.97 13.18 31,339,386 -0.21(-1.54%)
Jan 23, 2009 12.47 13.49 12.40 13.39 53,427,168 +0.37(+2.86%)
Jan 22, 2009 13.21 13.63 12.70 13.02 67,014,460 -0.76(-5.51%)
Jan 21, 2009 12.79 13.80 12.43 13.77 51,304,020 +1.42(+11.52%)
Jan 20, 2009 13.81 13.85 12.29 12.35 35,772,144 -2.00(-13.94%)
Jan 16, 2009 15.08 15.17 13.73 14.35 39,992,496 -0.27(-1.84%)
Jan 15, 2009 15.10 15.17 14.02 14.62 34,159,736 -0.49(-3.27%)
Jan 14, 2009 15.54 15.55 15.04 15.11 21,712,232 -0.83(-5.21%)
Jan 13, 2009 15.53 16.13 15.42 15.95 22,200,280 +0.17(+1.08%)
Jan 12, 2009 16.51 16.53 15.55 15.78 10,980,685 -0.83(-5.02%)
Jan 09, 2009 17.22 17.29 16.53 16.61 13,032,555 -0.55(-3.18%)
Jan 08, 2009 17.05 17.32 16.91 17.15 14,732,377 -0.01(-0.05%)
Jan 07, 2009 17.63 17.72 17.12 17.16 11,069,681 -0.82(-4.55%)
Jan 06, 2009 17.89 18.19 17.74 17.98 13,983,646 +0.32(+1.79%)
Jan 05, 2009 17.89 18.05 17.57 17.66 10,365,309 -0.33(-1.85%)
Jan 02, 2009 17.85 18.17 17.44 18.00 0 +0.11(+0.60%)
Jan 01, 2009 17.32 17.99 17.25 17.89 0 +0.00(+0.00%)
Dec 31, 2008 17.32 17.99 17.25 17.89 7,953,567 +0.54(+3.12%)
Dec 30, 2008 16.80 17.36 16.73 17.35 5,819,836 +0.66(+3.98%)
Dec 29, 2008 16.95 16.95 16.44 16.68 5,859,083 -0.24(-1.40%)
Dec 26, 2008 17.02 17.02 16.68 16.92 2,663,867 +0.07(+0.42%)
Dec 24, 2008 16.68 16.86 16.51 16.85 2,047,082 +0.24(+1.43%)
Dec 23, 2008 17.05 17.11 16.59 16.61 10,007,547 -0.50(-2.91%)
Dec 22, 2008 17.68 17.76 16.84 17.11 10,098,614 -0.58(-3.26%)
Dec 19, 2008 17.65 18.04 17.39 17.69 11,725,883 +0.06(+0.36%)
Dec 18, 2008 18.28 18.41 17.43 17.63 18,758,294 -0.47(-2.62%)
Dec 17, 2008 17.91 18.59 17.75 18.10 20,871,732 -0.11(-0.61%)
Dec 16, 2008 16.79 18.28 16.78 18.21 23,945,896 +1.68(+10.16%)
Dec 15, 2008 17.12 17.14 16.25 16.53 17,255,606 -0.63(-3.66%)
Dec 12, 2008 16.04 17.17 15.97 17.16 23,352,452 +0.39(+2.33%)
Dec 11, 2008 17.80 17.95 16.63 16.77 20,112,244 -1.36(-7.50%)
Dec 10, 2008 18.33 18.42 17.62 18.13 26,114,258 -0.05(-0.28%)
Dec 09, 2008 18.67 19.14 18.06 18.18 36,334,256 -0.85(-4.45%)
Dec 08, 2008 18.66 19.18 18.41 19.02 33,642,700 +1.03(+5.73%)
Dec 05, 2008 16.29 18.03 16.25 17.99 41,062,136 +1.35(+8.10%)
Dec 04, 2008 16.49 17.56 16.30 16.64 31,357,334 -0.25(-1.50%)
Dec 03, 2008 15.96 17.06 15.35 16.90 30,217,818 +0.81(+5.06%)
Dec 02, 2008 15.38 16.18 14.82 16.08 34,138,608 +1.09(+7.28%)
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.