Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 7,379,340 +0.58(+3.12%)
Dec 30, 2008 18.10 18.72 18.03 18.70 5,399,659 +0.72(+3.98%)
Dec 29, 2008 18.26 18.26 17.71 17.98 5,436,072 -0.26(-1.40%)
Dec 26, 2008 18.34 18.34 17.98 18.24 2,471,543 +0.08(+0.42%)
Dec 24, 2008 17.97 18.17 17.79 18.16 1,899,288 +0.26(+1.43%)
Dec 23, 2008 18.38 18.44 17.88 17.91 9,285,028 -0.41(-2.25%)
Dec 22, 2008 18.92 19.01 18.03 18.32 9,433,274 -0.62(-3.26%)
Dec 19, 2008 18.90 19.31 18.62 18.94 10,953,331 +0.07(+0.36%)
Dec 18, 2008 19.57 19.71 18.66 18.87 17,522,416 -0.51(-2.62%)
Dec 17, 2008 19.17 19.91 19.00 19.38 19,496,612 -0.12(-0.61%)
Dec 16, 2008 17.98 19.57 17.96 19.50 22,368,236 +1.80(+10.16%)
Dec 15, 2008 18.33 18.35 17.40 17.70 16,118,732 -0.67(-3.66%)
Dec 12, 2008 17.18 18.39 17.10 18.37 21,813,894 +0.42(+2.33%)
Dec 11, 2008 19.06 19.22 17.80 17.95 18,787,162 -1.46(-7.50%)
Dec 10, 2008 19.62 19.72 18.86 19.41 24,393,738 -0.05(-0.28%)
Dec 09, 2008 19.98 20.49 19.34 19.46 33,940,400 -0.91(-4.45%)
Dec 08, 2008 19.97 20.53 19.71 20.37 31,426,174 +1.10(+5.73%)
Dec 05, 2008 17.43 19.30 17.39 19.26 38,356,788 +1.44(+8.10%)
Dec 04, 2008 17.65 18.80 17.45 17.82 29,291,378 -0.27(-1.50%)
Dec 03, 2008 17.08 18.26 16.43 18.09 28,226,938 +0.87(+5.06%)
Dec 02, 2008 16.46 17.32 15.87 17.22 31,889,412 +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.