Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.03 34.06 33.10 33.23 6,718,060 -1.33(-3.84%)
Feb 28, 2008 35.15 35.17 34.48 34.56 5,735,164 -0.95(-2.67%)
Feb 27, 2008 34.99 35.90 34.93 35.51 5,564,652 +0.19(+0.53%)
Feb 26, 2008 34.93 35.67 34.82 35.33 8,073,236 +0.15(+0.43%)
Feb 25, 2008 34.68 35.33 34.18 35.18 9,752,786 +0.41(+1.18%)
Feb 22, 2008 34.41 34.82 33.65 34.77 8,387,125 +0.45(+1.31%)
Feb 21, 2008 34.94 35.13 34.18 34.31 6,702,186 -0.42(-1.22%)
Feb 20, 2008 33.90 34.92 33.83 34.74 9,701,228 +0.45(+1.30%)
Feb 19, 2008 34.96 35.13 34.05 34.29 6,606,836 -0.23(-0.68%)
Feb 18, 2008 34.16 34.56 33.84 34.52 0 +0.00(+0.00%)
Feb 15, 2008 34.16 34.56 33.84 34.52 5,680,632 +0.16(+0.46%)
Feb 14, 2008 34.96 35.12 34.31 34.37 5,944,089 -0.65(-1.86%)
Feb 13, 2008 35.04 35.15 34.31 35.02 4,894,247 +0.33(+0.95%)
Feb 12, 2008 34.66 35.21 34.28 34.69 6,692,318 +0.40(+1.18%)
Feb 11, 2008 34.86 34.86 33.98 34.29 5,899,372 -0.62(-1.79%)
Feb 08, 2008 35.49 35.53 34.54 34.91 4,906,171 -0.72(-2.02%)
Feb 07, 2008 34.96 35.97 34.81 35.63 7,907,473 +0.59(+1.68%)
Feb 06, 2008 35.76 35.98 35.00 35.04 7,507,085 -0.44(-1.25%)
Feb 05, 2008 36.22 36.47 35.48 35.48 6,322,245 -1.55(-4.19%)
Feb 04, 2008 37.72 37.74 36.92 37.03 3,206,286 -0.88(-2.32%)
Feb 01, 2008 37.04 37.96 36.93 37.91 4,810,751 +0.79(+2.14%)
Jan 31, 2008 35.55 37.49 35.33 37.12 8,887,144 +1.01(+2.80%)
Jan 30, 2008 36.54 37.96 36.03 36.11 10,426,056 -0.45(-1.22%)
Jan 29, 2008 36.47 36.66 35.81 36.55 4,171,023 +0.47(+1.30%)
Jan 28, 2008 34.93 36.09 34.58 36.08 5,246,855 +1.08(+3.10%)
Jan 25, 2008 36.17 36.36 34.67 35.00 6,784,850 -0.72(-2.03%)
Jan 24, 2008 35.86 36.10 35.31 35.72 6,242,962 +0.23(+0.63%)
Jan 23, 2008 32.70 35.69 32.50 35.50 10,327,586 +2.15(+6.44%)
Jan 22, 2008 31.38 34.11 30.68 33.35 5,393,907 +0.74(+2.26%)
Jan 21, 2008 33.46 33.56 32.06 32.61 0 +0.00(+0.00%)
Jan 18, 2008 33.46 33.56 32.06 32.61 3,649,744 -0.59(-1.76%)
Jan 17, 2008 34.77 34.77 33.08 33.20 3,604,898 -1.50(-4.33%)
Jan 16, 2008 34.22 35.36 34.20 34.70 2,689,295 +0.43(+1.25%)
Jan 15, 2008 34.91 34.91 34.19 34.27 2,291,753 -1.24(-3.48%)
Jan 14, 2008 35.40 35.56 34.99 35.51 1,883,989 +0.28(+0.80%)
Jan 11, 2008 35.01 35.88 34.60 35.23 2,581,056 -0.09(-0.26%)
Jan 10, 2008 34.25 35.81 33.89 35.32 3,676,298 +0.75(+2.16%)
Jan 09, 2008 34.03 34.60 33.25 34.58 2,894,209 +0.48(+1.40%)
Jan 08, 2008 35.52 35.71 34.01 34.10 2,399,239 -1.21(-3.42%)
Jan 07, 2008 35.44 35.68 34.71 35.30 2,469,258 +0.13(+0.36%)
Jan 04, 2008 35.81 35.81 35.07 35.18 2,054,772 -1.00(-2.78%)
Jan 03, 2008 36.72 36.78 36.13 36.18 1,927,067 -0.32(-0.87%)
Jan 02, 2008 37.29 37.34 36.37 36.50 2,935,482 -0.73(-1.95%)
Jan 01, 2008 36.93 37.57 36.74 37.22 0 +0.00(+0.00%)
Dec 31, 2007 36.93 37.57 36.74 37.22 711,887 +0.20(+0.53%)
Dec 28, 2007 37.58 37.63 36.89 37.03 610,617 -0.26(-0.69%)
Dec 27, 2007 37.75 37.87 37.22 37.28 996,918 -1.12(-2.92%)
Dec 26, 2007 38.35 38.44 38.09 38.41 1,002,985 -0.16(-0.42%)
Dec 24, 2007 38.17 38.58 38.07 38.57 343,432 +0.68(+1.78%)
Dec 21, 2007 37.73 37.97 37.36 37.89 1,417,734 +0.66(+1.76%)
Dec 20, 2007 37.63 37.70 36.68 37.24 1,879,775 -0.04(-0.10%)
Dec 19, 2007 37.28 37.91 37.04 37.27 1,596,929 +0.04(+0.11%)
Dec 18, 2007 37.97 37.59 36.58 37.23 2,029,743 +0.06(+0.15%)
Dec 17, 2007 37.25 37.80 37.17 37.18 1,314,553 -0.43(-1.14%)
Dec 14, 2007 37.90 38.51 37.56 37.60 1,378,535 -0.66(-1.72%)
Dec 13, 2007 38.15 38.34 37.40 38.26 1,966,013 -0.17(-0.44%)
Dec 12, 2007 39.85 40.01 37.71 38.43 2,528,706 -0.27(-0.68%)
Dec 11, 2007 40.74 40.97 38.70 38.70 1,524,962 -2.05(-5.03%)
Dec 10, 2007 40.17 40.93 39.97 40.74 904,103 +0.81(+2.03%)
Dec 07, 2007 40.42 40.45 39.85 39.93 954,768 -0.32(-0.80%)
Dec 06, 2007 39.17 40.29 39.10 40.25 1,158,339 +1.05(+2.67%)
Dec 05, 2007 39.00 39.35 38.68 39.21 1,474,130 +0.74(+1.91%)
Dec 04, 2007 38.75 38.77 38.38 38.47 637,044 -0.64(-1.64%)
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.