Skip to main content

US Financials Ishares ETF (NY: IYF )

95.88 +0.68 (+0.71%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.13 14.25 13.40 13.63 0 -0.32(-2.32%)
Jan 29, 2009 14.56 14.64 13.90 13.96 20,054,918 -1.08(-7.20%)
Jan 28, 2009 14.44 15.12 14.35 15.04 26,312,380 +1.49(+11.03%)
Jan 27, 2009 13.39 13.61 13.18 13.55 16,258,927 +0.36(+2.76%)
Jan 26, 2009 13.56 13.89 12.97 13.18 31,335,156 -0.21(-1.54%)
Jan 23, 2009 12.47 13.49 12.40 13.39 53,419,956 +0.37(+2.86%)
Jan 22, 2009 13.21 13.63 12.70 13.02 67,005,416 -0.76(-5.51%)
Jan 21, 2009 12.79 13.80 12.43 13.78 51,297,096 +1.42(+11.52%)
Jan 20, 2009 13.81 13.86 12.29 12.35 35,767,316 -2.00(-13.94%)
Jan 16, 2009 15.08 15.17 13.73 14.35 39,987,100 -0.27(-1.84%)
Jan 15, 2009 15.10 15.17 14.03 14.62 34,155,124 -0.49(-3.27%)
Jan 14, 2009 15.54 15.55 15.04 15.12 21,709,300 -0.83(-5.21%)
Jan 13, 2009 15.54 16.14 15.42 15.95 22,197,284 +0.17(+1.08%)
Jan 12, 2009 16.52 16.54 15.55 15.78 10,979,203 -0.83(-5.02%)
Jan 09, 2009 17.22 17.29 16.54 16.61 13,030,796 -0.55(-3.18%)
Jan 08, 2009 17.05 17.32 16.91 17.16 14,730,389 -0.01(-0.05%)
Jan 07, 2009 17.64 17.73 17.12 17.17 11,068,187 -0.82(-4.55%)
Jan 06, 2009 17.89 18.19 17.75 17.98 13,981,758 +0.32(+1.79%)
Jan 05, 2009 17.89 18.05 17.57 17.67 10,363,910 -0.33(-1.85%)
Jan 02, 2009 17.85 18.17 17.45 18.00 0 +0.11(+0.60%)
Jan 01, 2009 17.33 17.99 17.25 17.89 0 +0.00(+0.00%)
Dec 31, 2008 17.33 17.99 17.25 17.89 7,952,493 +0.54(+3.12%)
Dec 30, 2008 16.80 17.37 16.73 17.35 5,819,050 +0.66(+3.98%)
Dec 29, 2008 16.95 16.95 16.44 16.69 5,858,292 -0.24(-1.40%)
Dec 26, 2008 17.02 17.02 16.69 16.92 2,663,508 +0.07(+0.42%)
Dec 24, 2008 16.68 16.86 16.51 16.85 2,046,806 +0.24(+1.43%)
Dec 23, 2008 17.05 17.11 16.60 16.62 10,006,196 -0.50(-2.91%)
Dec 22, 2008 17.68 17.76 16.84 17.11 10,097,251 -0.58(-3.26%)
Dec 19, 2008 17.66 18.04 17.39 17.69 11,724,300 +0.06(+0.36%)
Dec 18, 2008 18.28 18.41 17.43 17.63 18,755,762 -0.47(-2.62%)
Dec 17, 2008 17.91 18.60 17.75 18.10 20,868,914 -0.11(-0.61%)
Dec 16, 2008 16.79 18.28 16.78 18.21 23,942,662 +1.68(+10.16%)
Dec 15, 2008 17.13 17.14 16.25 16.53 17,253,276 -0.63(-3.66%)
Dec 12, 2008 16.05 17.18 15.97 17.16 23,349,300 +0.39(+2.33%)
Dec 11, 2008 17.81 17.95 16.63 16.77 20,109,528 -1.36(-7.50%)
Dec 10, 2008 18.33 18.43 17.62 18.13 26,110,732 -0.05(-0.28%)
Dec 09, 2008 18.67 19.15 18.07 18.18 36,329,352 -0.85(-4.45%)
Dec 08, 2008 18.66 19.18 18.41 19.03 33,638,160 +1.03(+5.73%)
Dec 05, 2008 16.29 18.03 16.25 18.00 41,056,592 +1.35(+8.10%)
Dec 04, 2008 16.49 17.56 16.30 16.65 31,353,102 -0.25(-1.50%)
Dec 03, 2008 15.96 17.06 15.35 16.90 30,213,740 +0.81(+5.06%)
Dec 02, 2008 15.38 16.18 14.82 16.09 34,134,000 +1.09(+7.28%)
Dec 01, 2008 17.11 17.11 14.87 14.99 22,757,094 -2.79(-15.70%)
Nov 28, 2008 17.37 17.87 17.21 17.79 6,729,893 +0.41(+2.34%)
Nov 26, 2008 16.20 17.41 16.09 17.38 23,436,368 +0.79(+4.77%)
Nov 25, 2008 16.39 16.82 15.82 16.59 38,453,416 +0.67(+4.20%)
Nov 24, 2008 14.59 16.31 14.33 15.92 39,413,236 +1.95(+13.95%)
Nov 21, 2008 14.00 14.04 12.52 13.97 48,668,184 +0.49(+3.61%)
Nov 20, 2008 14.63 15.01 13.22 13.48 41,096,572 -1.41(-9.45%)
Nov 19, 2008 16.49 16.56 14.78 14.89 30,042,540 -1.76(-10.55%)
Nov 18, 2008 16.83 16.99 15.89 16.65 35,398,112 -0.19(-1.13%)
Nov 17, 2008 17.44 17.63 16.72 16.84 25,747,988 -0.83(-4.70%)
Nov 14, 2008 18.26 18.73 17.56 17.67 30,263,894 -1.03(-5.52%)
Nov 13, 2008 17.60 18.75 16.38 18.70 44,493,696 +1.27(+7.27%)
Nov 12, 2008 18.19 18.43 17.34 17.43 25,086,310 -1.15(-6.18%)
Nov 11, 2008 18.66 19.02 18.12 18.58 24,544,034 -0.38(-1.98%)
Nov 10, 2008 20.01 20.19 18.66 18.96 24,786,226 -0.85(-4.29%)
Nov 07, 2008 19.54 19.83 19.08 19.81 23,924,060 +0.52(+2.69%)
Nov 06, 2008 20.28 20.62 19.20 19.29 26,709,448 -1.30(-6.34%)
Nov 05, 2008 22.06 22.19 20.47 20.59 18,279,960 -1.81(-8.08%)
Nov 04, 2008 21.68 22.49 21.60 22.40 16,839,892 +1.07(+5.00%)
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.