Skip to main content

US Financials Ishares ETF (NY: IYF )

95.50 +0.30 (+0.31%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 31.94 32.88 31.86 32.29 6,007,938 +0.25(+0.77%)
Mar 28, 2008 32.14 33.01 32.04 32.04 7,390,925 -0.70(-2.13%)
Mar 27, 2008 33.59 33.65 32.69 32.74 9,797,620 -0.60(-1.80%)
Mar 26, 2008 34.01 34.06 33.26 33.34 7,327,898 -1.10(-3.18%)
Mar 25, 2008 34.33 34.73 33.85 34.43 9,001,579 -0.15(-0.45%)
Mar 24, 2008 34.58 35.46 34.50 34.59 11,410,949 +0.18(+0.52%)
Mar 21, 2008 32.56 34.46 32.51 34.41 8,511,307 +0.00(+0.00%)
Mar 20, 2008 32.56 34.46 32.51 34.41 8,511,307 +2.07(+6.41%)
Mar 19, 2008 33.20 33.69 32.29 32.34 15,398,317 -0.51(-1.55%)
Mar 18, 2008 31.95 32.89 31.47 32.85 17,526,202 +2.26(+7.38%)
Mar 17, 2008 29.06 30.95 29.05 30.59 21,320,160 -0.49(-1.56%)
Mar 14, 2008 32.51 32.54 30.73 31.08 22,551,206 -1.10(-3.42%)
Mar 13, 2008 31.21 32.44 30.84 32.18 15,558,304 +0.15(+0.46%)
Mar 12, 2008 32.65 33.48 32.00 32.03 9,950,614 -0.65(-2.00%)
Mar 11, 2008 32.01 32.69 31.17 32.68 14,941,681 +2.12(+6.92%)
Mar 10, 2008 31.39 31.68 30.49 30.57 12,770,015 -0.80(-2.55%)
Mar 07, 2008 30.89 32.05 30.76 31.36 14,195,385 +0.08(+0.25%)
Mar 06, 2008 31.97 32.21 31.23 31.29 6,518,082 -1.16(-3.57%)
Mar 05, 2008 32.82 33.18 32.11 32.44 9,678,440 -0.19(-0.57%)
Mar 04, 2008 32.42 32.76 31.83 32.63 8,756,235 -0.28(-0.84%)
Mar 03, 2008 33.14 33.20 32.50 32.91 7,398,734 -0.33(-0.99%)
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%)
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.