Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.65 22.84 22.62 22.68 1,806,515 -0.17(-0.73%)
Nov 29, 2010 22.66 22.91 22.58 22.85 2,330,545 +0.09(+0.41%)
Nov 26, 2010 22.77 22.89 22.74 22.76 887,841 -0.22(-0.96%)
Nov 24, 2010 22.77 22.98 22.98 22.98 1,484,803 +0.36(+1.58%)
Nov 23, 2010 22.70 22.79 22.60 22.62 3,273,817 -0.34(-1.47%)
Nov 22, 2010 23.12 23.12 22.81 22.96 2,298,823 -0.27(-1.17%)
Nov 19, 2010 23.11 23.24 23.02 23.23 1,638,115 +0.00(+0.00%)
Nov 18, 2010 23.21 23.37 23.16 23.23 2,303,092 +0.29(+1.26%)
Nov 17, 2010 23.04 23.11 22.89 22.94 1,817,983 -0.10(-0.43%)
Nov 16, 2010 23.37 23.37 22.87 23.04 4,365,261 -0.44(-1.86%)
Nov 15, 2010 23.54 23.77 23.46 23.47 1,721,675 +0.06(+0.24%)
Nov 12, 2010 23.65 23.75 23.35 23.42 2,325,463 -0.38(-1.58%)
Nov 11, 2010 23.80 23.90 23.68 23.79 1,429,202 -0.19(-0.81%)
Nov 10, 2010 23.73 23.99 23.57 23.99 3,040,483 +0.28(+1.17%)
Nov 09, 2010 24.25 24.26 23.60 23.71 2,659,063 -0.47(-1.93%)
Nov 08, 2010 24.34 24.34 23.99 24.18 1,729,182 -0.17(-0.69%)
Nov 05, 2010 23.93 24.52 23.90 24.35 3,160,096 +0.44(+1.84%)
Nov 04, 2010 23.39 23.94 23.38 23.91 3,044,844 +0.74(+3.21%)
Nov 03, 2010 23.00 23.18 22.84 23.16 3,149,350 +0.18(+0.80%)
Nov 02, 2010 23.02 23.05 22.91 22.98 1,350,682 +0.09(+0.41%)
Nov 01, 2010 22.94 23.08 22.69 22.89 1,290,998 -0.01(-0.06%)
Oct 29, 2010 22.86 22.94 22.81 22.90 1,314,684 -0.01(-0.06%)
Oct 28, 2010 23.06 23.11 22.78 22.91 2,993,661 -0.06(-0.26%)
Oct 27, 2010 22.86 23.03 22.81 22.97 2,902,461 +0.03(+0.15%)
Oct 25, 2010 23.17 23.20 22.90 22.94 2,179,214 -0.06(-0.28%)
Oct 22, 2010 23.04 23.13 22.92 23.00 1,040,157 +0.02(+0.08%)
Oct 21, 2010 23.11 23.26 22.85 22.99 2,077,185 -0.05(-0.21%)
Oct 20, 2010 22.77 23.13 22.66 23.03 3,025,820 +0.25(+1.10%)
Oct 19, 2010 22.88 23.21 22.69 22.78 3,807,445 -0.26(-1.14%)
Oct 18, 2010 22.54 23.07 22.52 23.05 2,243,188 +0.45(+1.99%)
Oct 15, 2010 23.01 23.08 22.48 22.60 3,132,914 -0.33(-1.43%)
Oct 14, 2010 23.11 23.13 22.74 22.93 2,875,698 -0.32(-1.39%)
Oct 13, 2010 23.34 23.45 23.16 23.25 1,670,702 +0.08(+0.34%)
Oct 12, 2010 22.85 23.22 22.79 23.17 1,951,750 +0.22(+0.98%)
Oct 11, 2010 23.01 23.04 22.88 22.95 1,136,341 -0.01(-0.06%)
Oct 08, 2010 22.96 23.01 22.84 22.96 2,098,562 +0.03(+0.15%)
Oct 07, 2010 23.11 23.17 22.81 22.93 10,185 -0.09(-0.38%)
Oct 06, 2010 23.03 23.10 22.94 23.01 2,226,289 -0.01(-0.06%)
Oct 05, 2010 22.73 23.10 22.57 23.02 2,928,726 +0.47(+2.09%)
Oct 04, 2010 22.62 22.80 22.43 22.55 2,495,005 -0.11(-0.48%)
Oct 01, 2010 22.66 22.74 22.45 22.66 2,509,661 +0.17(+0.77%)
Sep 30, 2010 22.63 22.86 22.47 22.49 3,118,823 -0.00(-0.02%)
Sep 29, 2010 22.54 22.66 22.40 22.49 2,054,844 -0.13(-0.57%)
Sep 28, 2010 22.63 22.68 22.35 22.62 3,288,615 +0.07(+0.31%)
Sep 27, 2010 22.79 22.79 22.52 22.55 2,263,015 -0.21(-0.93%)
Sep 24, 2010 22.45 22.78 22.45 22.77 2,556,233 +0.57(+2.57%)
Sep 23, 2010 22.38 22.58 22.16 22.19 462 -0.43(-1.91%)
Sep 22, 2010 22.85 23.02 22.59 22.63 2,180,870 -0.35(-1.52%)
Sep 21, 2010 23.25 23.29 22.91 22.98 3,740,024 -0.21(-0.91%)
Sep 20, 2010 22.79 23.25 22.76 23.19 2,617,395 +0.45(+1.99%)
Sep 17, 2010 22.73 22.94 22.71 22.73 3,189,635 -0.16(-0.72%)
Sep 15, 2010 22.63 22.93 22.59 22.90 2,608,343 +0.11(+0.49%)
Sep 14, 2010 22.87 22.94 22.66 22.79 3,311,654 -0.16(-0.71%)
Sep 13, 2010 22.81 22.99 22.81 22.95 2,445,579 +0.46(+2.03%)
Sep 10, 2010 22.47 22.58 22.42 22.49 1,156,644 +0.03(+0.13%)
Sep 09, 2010 22.57 22.66 22.32 22.46 2,332,584 +0.22(+0.99%)
Sep 08, 2010 22.15 22.40 22.14 22.24 1,887,443 +0.16(+0.72%)
Sep 07, 2010 22.35 22.37 22.06 22.08 2,122,146 -0.47(-2.10%)
Sep 03, 2010 22.42 22.57 22.33 22.56 2,840,070 +0.45(+2.03%)
Sep 02, 2010 21.91 22.13 21.88 22.11 2,528,235 +0.20(+0.91%)
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.