Skip to main content

US Financials Ishares ETF (NY: IYF )

95.60 +0.40 (+0.42%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.69 20.86 20.59 20.78 3,489,416 +0.09(+0.42%)
Feb 25, 2010 20.50 20.69 20.38 20.69 4,397,288 -0.04(-0.17%)
Feb 24, 2010 20.45 20.76 20.45 20.73 6,149,482 +0.30(+1.45%)
Feb 23, 2010 20.69 20.81 20.37 20.43 4,730,063 -0.31(-1.49%)
Feb 22, 2010 20.61 20.87 20.58 20.74 3,359,015 +0.21(+1.00%)
Feb 19, 2010 20.32 20.60 20.31 20.53 3,820,580 +0.09(+0.46%)
Feb 18, 2010 20.23 20.50 20.23 20.44 2,779,985 +0.11(+0.54%)
Feb 17, 2010 20.39 20.40 20.23 20.33 4,319,401 +0.08(+0.37%)
Feb 16, 2010 19.98 20.26 19.87 20.25 3,858,024 +0.44(+2.22%)
Feb 12, 2010 19.60 19.81 19.81 19.81 5,780,212 +0.02(+0.12%)
Feb 11, 2010 19.74 19.87 19.57 19.79 4,153,744 +0.07(+0.34%)
Feb 10, 2010 19.60 19.91 19.49 19.72 5,910,936 +0.14(+0.71%)
Feb 09, 2010 19.65 19.72 19.35 19.58 6,321,019 +0.17(+0.88%)
Feb 08, 2010 19.78 19.84 19.40 19.41 4,757,140 -0.37(-1.86%)
Feb 05, 2010 19.68 19.81 19.20 19.78 9,723,663 +0.21(+1.05%)
Feb 04, 2010 20.21 20.22 19.57 19.57 7,852,536 -0.79(-3.88%)
Feb 03, 2010 20.52 20.61 20.33 20.37 3,258,635 -0.24(-1.15%)
Feb 02, 2010 20.45 20.65 20.37 20.60 5,102,096 +0.23(+1.12%)
Feb 01, 2010 20.25 20.47 20.25 20.38 3,930,048 +0.23(+1.15%)
Jan 29, 2010 20.37 20.55 20.09 20.14 6,456,458 -0.12(-0.59%)
Jan 28, 2010 20.56 20.56 20.05 20.26 7,626,222 -0.11(-0.56%)
Jan 27, 2010 20.05 20.43 19.92 20.38 6,410,511 +0.40(+2.02%)
Jan 26, 2010 20.15 20.45 19.94 19.97 5,762,982 -0.30(-1.48%)
Jan 25, 2010 20.44 20.48 20.06 20.27 7,395,545 +0.10(+0.49%)
Jan 22, 2010 20.71 20.82 20.09 20.18 9,805,713 -0.62(-3.00%)
Jan 21, 2010 21.29 21.42 20.71 20.80 12,641,852 -0.51(-2.41%)
Jan 20, 2010 21.24 21.40 21.08 21.31 4,791,199 -0.04(-0.20%)
Jan 19, 2010 21.02 21.37 20.95 21.36 4,691,876 +0.25(+1.20%)
Jan 15, 2010 21.34 21.10 21.10 21.10 5,207,072 -0.36(-1.68%)
Jan 14, 2010 21.31 21.52 21.26 21.46 3,232,067 +0.10(+0.48%)
Jan 13, 2010 21.14 21.43 21.00 21.36 5,313,065 +0.25(+1.16%)
Jan 12, 2010 21.25 21.34 21.00 21.12 4,669,140 -0.29(-1.37%)
Jan 11, 2010 21.56 21.58 21.30 21.41 5,095,970 +0.00(+0.02%)
Jan 08, 2010 21.37 21.48 21.24 21.41 3,744,817 -0.08(-0.35%)
Jan 07, 2010 21.11 21.58 21.06 21.48 5,177,869 +0.40(+1.89%)
Jan 06, 2010 21.02 21.15 20.92 21.08 4,319,052 +0.05(+0.24%)
Jan 05, 2010 20.77 21.05 20.73 21.03 3,507,075 +0.23(+1.12%)
Jan 04, 2010 20.60 20.86 20.60 20.80 2,938,089 +0.32(+1.58%)
Dec 31, 2009 20.59 20.47 20.47 20.47 1,614,705 -0.09(-0.42%)
Dec 30, 2009 20.48 20.56 20.44 20.56 1,450,005 +0.01(+0.04%)
Dec 29, 2009 20.68 20.69 20.55 20.55 1,731,081 -0.09(-0.42%)
Dec 28, 2009 20.71 20.75 20.55 20.64 1,771,474 -0.02(-0.08%)
Dec 24, 2009 20.57 20.67 20.55 20.65 1,018,536 +0.14(+0.67%)
Dec 23, 2009 20.56 20.60 20.45 20.52 2,649,417 -0.12(-0.58%)
Dec 22, 2009 20.55 20.65 20.52 20.63 2,015,149 +0.09(+0.44%)
Dec 21, 2009 20.39 20.56 20.39 20.54 4,313,090 +0.24(+1.17%)
Dec 18, 2009 20.14 20.31 20.04 20.31 3,471,169 +0.26(+1.32%)
Dec 17, 2009 20.18 20.23 20.03 20.04 3,615,792 -0.30(-1.48%)
Dec 16, 2009 20.32 20.44 20.26 20.34 3,484,198 +0.13(+0.67%)
Dec 15, 2009 20.41 20.44 20.16 20.21 5,762,724 -0.30(-1.45%)
Dec 14, 2009 20.41 20.51 20.40 20.50 3,361,279 +0.17(+0.82%)
Dec 11, 2009 20.23 20.35 20.17 20.34 4,136,097 +0.15(+0.72%)
Dec 10, 2009 20.28 20.36 20.12 20.19 3,051,786 -0.02(-0.10%)
Dec 09, 2009 20.18 20.31 20.05 20.21 4,706,968 +0.05(+0.25%)
Dec 08, 2009 20.22 20.29 20.11 20.16 6,713,724 -0.15(-0.76%)
Dec 07, 2009 20.52 20.63 20.25 20.31 4,929,099 -0.27(-1.31%)
Dec 04, 2009 20.61 20.69 20.28 20.58 11,154,562 +0.33(+1.62%)
Dec 03, 2009 20.76 20.96 20.20 20.25 9,788,185 -0.37(-1.80%)
Dec 02, 2009 20.57 20.72 20.51 20.63 6,604,357 +0.00(+0.00%)
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.