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 (%)
Sep 30, 2010 20.85 21.06 20.70 20.72 3,385,453 -0.00(-0.02%)
Sep 29, 2010 20.77 20.88 20.63 20.72 2,230,514 -0.12(-0.57%)
Sep 28, 2010 20.85 20.89 20.59 20.84 3,569,761 +0.06(+0.31%)
Sep 27, 2010 20.99 21.00 20.75 20.78 2,456,482 -0.20(-0.93%)
Sep 24, 2010 20.69 20.99 20.68 20.97 2,774,767 +0.53(+2.57%)
Sep 23, 2010 20.62 20.81 20.41 20.45 502 -0.37(-1.77%)
Sep 22, 2010 21.02 21.18 20.78 20.82 2,370,533 -0.32(-1.52%)
Sep 21, 2010 21.39 21.42 21.08 21.14 4,065,282 -0.19(-0.91%)
Sep 20, 2010 20.97 21.39 20.94 21.33 2,845,022 +0.42(+1.99%)
Sep 17, 2010 20.92 21.11 20.89 20.92 3,467,027 -0.15(-0.72%)
Sep 15, 2010 20.82 21.09 20.78 21.07 2,835,182 +0.10(+0.49%)
Sep 14, 2010 21.04 21.11 20.85 20.96 3,599,658 -0.15(-0.71%)
Sep 13, 2010 20.99 21.15 20.98 21.11 2,658,263 +0.42(+2.03%)
Sep 10, 2010 20.67 20.77 20.63 20.69 1,257,234 +0.03(+0.13%)
Sep 09, 2010 20.76 20.84 20.54 20.67 2,535,441 +0.20(+0.99%)
Sep 08, 2010 20.38 20.61 20.37 20.46 2,051,587 +0.15(+0.72%)
Sep 07, 2010 20.57 20.58 20.30 20.32 2,306,702 -0.44(-2.10%)
Sep 03, 2010 20.62 20.76 20.55 20.75 3,087,062 +0.41(+2.03%)
Sep 02, 2010 20.16 20.36 20.13 20.34 2,748,107 +0.18(+0.91%)
Sep 01, 2010 19.68 20.17 19.68 20.16 3,999,052 +0.75(+3.84%)
Aug 31, 2010 19.40 19.52 19.16 19.41 25,700 +0.02(+0.08%)
Aug 30, 2010 19.63 19.65 19.30 19.40 2,565,368 -0.32(-1.61%)
Aug 27, 2010 19.32 19.71 19.18 19.71 4,700,428 +0.10(+0.51%)
Aug 26, 2010 19.61 19.68 19.26 19.61 3,759,083 +0.15(+0.77%)
Aug 25, 2010 19.26 19.53 19.10 19.46 1,007 +0.08(+0.41%)
Aug 24, 2010 19.45 19.56 19.30 19.38 5,795 -0.29(-1.47%)
Aug 23, 2010 19.92 19.94 19.67 19.67 2,379,254 -0.13(-0.68%)
Aug 20, 2010 19.81 19.84 19.62 19.81 3,366,258 -0.04(-0.22%)
Aug 19, 2010 20.22 20.28 19.84 19.85 5,732,097 -0.46(-2.29%)
Aug 18, 2010 20.26 20.46 20.17 20.32 12,598 +0.05(+0.25%)
Aug 17, 2010 20.28 20.44 20.14 20.26 3,192,004 +0.17(+0.85%)
Aug 16, 2010 20.05 20.17 19.97 20.09 2,618,052 -0.02(-0.10%)
Aug 13, 2010 20.11 20.32 20.11 20.11 4,404,771 -0.07(-0.32%)
Aug 12, 2010 20.09 20.29 20.06 20.18 3,963,096 -0.13(-0.63%)
Aug 11, 2010 20.72 20.72 20.30 20.31 28,472 -0.71(-3.38%)
Aug 10, 2010 21.03 21.21 20.89 21.02 4,188,212 -0.21(-0.99%)
Aug 09, 2010 21.17 21.26 21.00 21.23 1,863,652 +0.14(+0.68%)
Aug 06, 2010 21.09 21.13 20.80 21.09 4,309,948 -0.13(-0.62%)
Aug 05, 2010 21.18 21.26 21.12 21.22 2,212,537 -0.13(-0.60%)
Aug 04, 2010 21.33 21.39 21.21 21.34 2,564,917 +0.08(+0.39%)
Aug 03, 2010 21.38 21.43 21.22 21.26 251 -0.20(-0.94%)
Aug 02, 2010 21.27 21.49 21.19 21.46 2,077,694 +0.48(+2.27%)
Jul 30, 2010 20.99 21.12 20.74 20.99 2,769,404 -0.01(-0.06%)
Jul 29, 2010 21.15 21.22 20.76 21.00 3,145,776 +0.02(+0.11%)
Jul 28, 2010 21.07 21.21 20.90 20.97 2,615,965 -0.19(-0.92%)
Jul 27, 2010 21.32 21.46 21.11 21.17 2,931,545 +0.04(+0.17%)
Jul 26, 2010 20.80 21.15 20.72 21.13 2,885,518 +0.35(+1.70%)
Jul 23, 2010 20.55 20.82 20.40 20.78 3,659,805 +0.19(+0.91%)
Jul 22, 2010 20.26 20.68 20.24 20.59 7,811 +0.59(+2.94%)
Jul 21, 2010 20.68 20.68 19.97 20.01 3,622,912 -0.34(-1.68%)
Jul 20, 2010 19.74 20.38 19.74 20.35 2,553,560 +0.23(+1.14%)
Jul 19, 2010 20.13 20.23 19.80 20.12 1,480,641 -0.00(-0.02%)
Jul 16, 2010 20.12 20.75 20.06 20.12 3,260,426 -0.87(-4.16%)
Jul 15, 2010 21.06 21.10 20.57 20.99 3,057,065 -0.06(-0.26%)
Jul 14, 2010 21.12 21.13 20.85 21.05 2,244,565 -0.15(-0.73%)
Jul 13, 2010 20.96 21.30 20.95 21.21 1,725 +0.51(+2.47%)
Jul 12, 2010 20.65 20.75 20.47 20.69 2,101,394 +0.00(+0.00%)
Jul 09, 2010 20.69 20.72 20.32 20.69 2,049,415 +0.34(+1.66%)
Jul 08, 2010 20.44 20.48 20.07 20.36 2,218,252 +0.16(+0.79%)
Jul 07, 2010 19.47 20.24 19.46 20.20 2,589,536 +0.83(+4.28%)
Jul 06, 2010 19.69 19.81 19.17 19.37 3,043,222 +0.04(+0.23%)
Jul 02, 2010 19.32 19.69 19.17 19.32 3,647,910 -0.20(-1.02%)
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.