Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.67 19.38 18.59 19.28 7,380,337 +0.58(+3.12%)
Dec 30, 2008 18.10 18.71 18.03 18.70 5,400,388 +0.72(+3.98%)
Dec 29, 2008 18.26 18.26 17.71 17.98 5,436,807 -0.26(-1.40%)
Dec 26, 2008 18.34 18.34 17.98 18.24 2,471,877 +0.08(+0.42%)
Dec 24, 2008 17.97 18.17 17.79 18.16 1,899,544 +0.26(+1.43%)
Dec 23, 2008 18.38 18.44 17.88 17.90 9,286,282 -0.41(-2.25%)
Dec 22, 2008 18.92 19.01 18.03 18.32 9,434,548 -0.62(-3.26%)
Dec 19, 2008 18.90 19.31 18.62 18.93 10,954,811 +0.07(+0.36%)
Dec 18, 2008 19.56 19.71 18.65 18.87 17,524,784 -0.51(-2.62%)
Dec 17, 2008 19.17 19.90 19.00 19.37 19,499,246 -0.12(-0.61%)
Dec 16, 2008 17.97 19.56 17.96 19.49 22,371,258 +1.80(+10.16%)
Dec 15, 2008 18.33 18.35 17.39 17.69 16,120,909 -0.67(-3.66%)
Dec 12, 2008 17.17 18.38 17.09 18.37 21,816,840 +0.42(+2.33%)
Dec 11, 2008 19.06 19.21 17.80 17.95 18,789,700 -1.46(-7.50%)
Dec 10, 2008 19.62 19.72 18.86 19.40 24,397,032 -0.05(-0.28%)
Dec 09, 2008 19.98 20.49 19.34 19.46 33,944,984 -0.91(-4.45%)
Dec 08, 2008 19.97 20.53 19.71 20.36 31,430,418 +1.10(+5.73%)
Dec 05, 2008 17.43 19.30 17.39 19.26 38,361,968 +1.44(+8.10%)
Dec 04, 2008 17.65 18.79 17.45 17.82 29,295,334 -0.27(-1.50%)
Dec 03, 2008 17.08 18.26 16.43 18.09 28,230,752 +0.87(+5.06%)
Dec 02, 2008 16.46 17.32 15.87 17.22 31,893,718 +1.17(+7.28%)
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.