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 (%)
Oct 31, 2008 20.08 21.33 20.08 21.30 24,451,072 +0.98(+4.81%)
Oct 30, 2008 20.54 20.67 19.89 20.32 24,476,966 +0.49(+2.49%)
Oct 29, 2008 20.18 21.10 19.80 19.83 25,199,764 -0.54(-2.66%)
Oct 28, 2008 19.01 20.37 17.79 20.37 24,403,898 +2.22(+12.24%)
Oct 27, 2008 18.88 19.40 18.15 18.15 25,512,648 -0.79(-4.20%)
Oct 24, 2008 17.93 19.47 17.93 18.94 35,781,652 -0.78(-3.97%)
Oct 23, 2008 20.00 20.19 18.52 19.72 34,721,848 -0.31(-1.54%)
Oct 22, 2008 20.84 21.03 19.35 20.03 19,246,162 -1.28(-5.99%)
Oct 21, 2008 21.40 22.00 21.24 21.31 19,008,052 -0.39(-1.79%)
Oct 20, 2008 21.44 21.73 20.79 21.70 20,515,652 +0.57(+2.68%)
Oct 17, 2008 20.97 22.24 20.81 21.13 28,809,742 -0.50(-2.30%)
Oct 16, 2008 21.48 21.67 19.80 21.63 31,096,248 +0.61(+2.92%)
Oct 15, 2008 22.50 22.73 20.99 21.02 20,674,566 -2.20(-9.47%)
Oct 14, 2008 23.86 24.37 22.45 23.22 26,267,316 +0.86(+3.84%)
Oct 13, 2008 21.79 22.45 20.55 22.36 19,578,852 +1.97(+9.68%)
Oct 10, 2008 18.40 20.42 17.78 20.39 52,529,604 +1.22(+6.35%)
Oct 09, 2008 22.11 22.24 18.98 19.17 31,515,100 -2.23(-10.40%)
Oct 08, 2008 21.16 22.81 21.02 21.39 17,768,042 -0.89(-3.98%)
Oct 07, 2008 24.66 24.73 22.20 22.28 11,879,963 -2.71(-10.84%)
Oct 06, 2008 24.54 25.01 23.41 24.99 13,786,226 -0.55(-2.14%)
Oct 03, 2008 27.36 27.69 25.53 25.53 11,161,624 -1.06(-3.97%)
Oct 02, 2008 27.67 27.76 26.49 26.59 11,152,040 -1.16(-4.19%)
Oct 01, 2008 26.99 27.83 26.61 27.75 12,701,940 +0.30(+1.08%)
Sep 30, 2008 25.86 27.45 25.52 27.45 10,430,089 +1.51(+5.81%)
Sep 29, 2008 27.82 27.97 25.14 25.95 12,590,545 -2.61(-9.12%)
Sep 26, 2008 27.00 28.59 26.85 28.55 0 +0.61(+2.19%)
Sep 25, 2008 27.67 28.33 27.40 27.94 7,909,911 +0.55(+2.01%)
Sep 24, 2008 28.06 28.15 27.15 27.39 5,264,363 -0.49(-1.74%)
Sep 23, 2008 27.98 28.57 27.50 27.88 8,612,786 -0.36(-1.26%)
Sep 22, 2008 30.31 30.35 28.15 28.23 6,699,772 -1.81(-6.04%)
Sep 19, 2008 31.17 37.16 29.44 30.05 0 +2.38(+8.60%)
Sep 18, 2008 26.05 27.92 23.90 27.67 75,172,616 +2.29(+9.00%)
Sep 17, 2008 26.83 26.99 25.10 25.38 59,957,792 -2.13(-7.75%)
Sep 16, 2008 25.23 27.56 25.13 27.51 63,824,840 +1.20(+4.57%)
Sep 15, 2008 27.09 28.07 26.25 26.31 46,884,296 -2.30(-8.04%)
Sep 12, 2008 28.31 29.00 28.09 28.61 25,106,024 -0.17(-0.60%)
Sep 11, 2008 27.48 28.81 27.28 28.79 32,868,090 +0.43(+1.53%)
Sep 10, 2008 28.80 28.96 27.78 28.35 21,963,508 -0.11(-0.38%)
Sep 09, 2008 29.68 30.27 28.45 28.46 30,106,970 -1.76(-5.81%)
Sep 08, 2008 30.97 31.05 29.21 30.21 39,178,772 +1.25(+4.30%)
Sep 05, 2008 27.73 29.02 27.69 28.97 0 +0.76(+2.69%)
Sep 04, 2008 29.13 29.31 28.16 28.21 17,810,320 -1.25(-4.23%)
Sep 03, 2008 28.90 29.46 28.69 29.45 22,342,050 +0.42(+1.43%)
Sep 02, 2008 29.39 29.56 28.58 29.04 15,038,155 +0.45(+1.57%)
Aug 29, 2008 28.36 28.85 28.31 28.59 11,908,524 -0.08(-0.28%)
Aug 28, 2008 27.94 28.70 27.81 28.67 12,066,689 +1.08(+3.91%)
Aug 27, 2008 27.17 27.64 27.00 27.59 8,996,180 +0.44(+1.63%)
Aug 26, 2008 27.04 27.35 26.72 27.15 10,965,408 +0.11(+0.42%)
Aug 25, 2008 27.46 27.52 26.97 27.04 10,760,530 -0.71(-2.56%)
Aug 22, 2008 27.55 27.77 27.24 27.75 14,644,762 +0.74(+2.74%)
Aug 21, 2008 26.70 27.20 26.62 27.01 14,627,624 -0.29(-1.07%)
Aug 20, 2008 26.97 27.32 26.53 27.30 23,295,688 +0.30(+1.11%)
Aug 19, 2008 27.33 27.43 26.70 27.00 19,710,730 -0.74(-2.65%)
Aug 18, 2008 28.20 28.52 27.61 27.73 12,794,695 -0.85(-2.96%)
Aug 15, 2008 28.57 29.02 28.32 28.58 0 +0.28(+0.98%)
Aug 14, 2008 27.49 28.51 27.43 28.30 19,150,020 +0.60(+2.17%)
Aug 13, 2008 28.11 28.17 27.27 27.70 18,991,298 -0.71(-2.50%)
Aug 12, 2008 29.31 29.34 28.15 28.41 13,289,262 -1.29(-4.35%)
Aug 11, 2008 29.10 30.25 28.89 29.71 16,004,965 +0.62(+2.13%)
Aug 08, 2008 28.03 29.38 28.02 29.09 16,379,521 +0.81(+2.88%)
Aug 07, 2008 28.94 29.26 27.98 28.27 15,776,005 -1.20(-4.08%)
Aug 06, 2008 29.30 29.67 29.04 29.47 15,398,431 -0.18(-0.60%)
Aug 05, 2008 28.84 29.71 28.67 29.65 22,833,700 +1.24(+4.37%)
Aug 04, 2008 28.42 28.80 27.98 28.41 12,527,482 -0.36(-1.25%)
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.