Skip to main content

US Financials Ishares ETF (NY: IYF )

95.82 +0.62 (+0.65%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.63 13.18 12.48 12.94 26,097,480 +0.60(+4.87%)
Mar 30, 2009 12.70 12.85 12.27 12.34 21,408,230 -1.44(-10.45%)
Mar 26, 2009 13.72 13.86 13.28 13.78 31,939,934 +0.22(+1.60%)
Mar 25, 2009 13.43 13.83 12.70 13.56 42,978,568 +0.26(+1.96%)
Mar 24, 2009 13.54 14.14 13.24 13.30 42,065,892 -0.83(-5.90%)
Mar 23, 2009 13.15 14.15 13.14 14.13 46,818,356 +1.91(+15.66%)
Mar 20, 2009 12.72 12.76 12.15 12.22 30,015,792 -0.55(-4.30%)
Mar 19, 2009 13.99 14.02 12.73 12.77 41,183,256 -0.90(-6.60%)
Mar 18, 2009 12.41 13.72 12.36 13.67 56,265,076 +1.07(+8.47%)
Mar 17, 2009 11.85 12.63 11.68 12.60 29,526,068 +0.72(+6.02%)
Mar 16, 2009 12.38 12.72 11.86 11.89 30,553,248 -0.29(-2.40%)
Mar 13, 2009 12.21 12.38 11.70 12.18 0 +0.12(+1.02%)
Mar 12, 2009 11.02 12.18 10.88 12.06 35,358,068 +0.98(+8.85%)
Mar 11, 2009 11.14 11.42 10.85 11.08 36,685,924 +0.26(+2.45%)
Mar 10, 2009 10.08 10.90 10.04 10.81 61,107,752 +1.18(+12.23%)
Mar 09, 2009 9.332 9.885 9.284 9.632 37,023,244 +0.10(+1.08%)
Mar 06, 2009 9.735 9.949 9.154 9.530 0 -0.15(-1.59%)
Mar 05, 2009 10.31 10.34 9.640 9.684 43,362,140 -0.85(-8.04%)
Mar 04, 2009 10.95 10.96 10.29 10.53 32,485,102 -0.37(-3.37%)
Mar 02, 2009 11.13 11.27 10.73 10.90 33,754,308 -0.69(-5.94%)
Feb 27, 2009 11.42 11.97 11.40 11.59 0 -0.55(-4.53%)
Feb 26, 2009 12.40 12.69 11.99 12.14 30,938,134 +0.11(+0.92%)
Feb 25, 2009 11.95 12.49 11.42 12.02 33,523,500 -0.06(-0.49%)
Feb 24, 2009 11.09 12.12 10.98 12.08 40,507,824 +1.05(+9.49%)
Feb 23, 2009 11.74 11.80 11.00 11.04 41,242,444 -0.39(-3.43%)
Feb 20, 2009 11.02 11.66 10.66 11.43 56,334,084 -0.06(-0.55%)
Feb 19, 2009 12.24 12.32 11.45 11.49 28,306,580 -0.54(-4.50%)
Feb 18, 2009 12.34 12.35 11.75 12.03 39,010,896 -0.06(-0.49%)
Feb 17, 2009 12.59 12.61 12.07 12.09 33,776,264 -1.06(-8.03%)
Feb 13, 2009 13.40 13.59 13.15 13.15 28,177,456 -0.54(-3.93%)
Feb 12, 2009 13.41 13.72 12.91 13.69 36,670,628 -0.09(-0.63%)
Feb 11, 2009 13.40 13.79 13.34 13.77 28,108,782 +0.55(+4.13%)
Feb 10, 2009 14.40 14.52 13.12 13.23 41,063,568 -1.36(-9.35%)
Feb 09, 2009 14.53 14.75 14.30 14.59 25,714,252 +0.17(+1.21%)
Feb 06, 2009 13.81 14.52 13.73 14.42 30,648,256 +0.91(+6.73%)
Feb 05, 2009 13.14 13.79 12.80 13.51 36,809,060 +0.23(+1.76%)
Feb 04, 2009 13.50 13.79 13.20 13.27 29,656,554 -0.13(-0.94%)
Feb 03, 2009 13.84 13.85 13.20 13.40 27,018,776 -0.25(-1.85%)
Feb 02, 2009 13.24 13.73 13.15 13.65 27,467,296 +0.02(+0.14%)
Jan 30, 2009 14.13 14.25 13.40 13.63 0 -0.32(-2.32%)
Jan 29, 2009 14.56 14.64 13.90 13.96 20,054,918 -1.08(-7.20%)
Jan 28, 2009 14.44 15.12 14.35 15.04 26,312,380 +1.49(+11.03%)
Jan 27, 2009 13.39 13.61 13.18 13.55 16,258,927 +0.36(+2.76%)
Jan 26, 2009 13.56 13.89 12.97 13.18 31,335,156 -0.21(-1.54%)
Jan 23, 2009 12.47 13.49 12.40 13.39 53,419,956 +0.37(+2.86%)
Jan 22, 2009 13.21 13.63 12.70 13.02 67,005,416 -0.76(-5.51%)
Jan 21, 2009 12.79 13.80 12.43 13.78 51,297,096 +1.42(+11.52%)
Jan 20, 2009 13.81 13.86 12.29 12.35 35,767,316 -2.00(-13.94%)
Jan 16, 2009 15.08 15.17 13.73 14.35 39,987,100 -0.27(-1.84%)
Jan 15, 2009 15.10 15.17 14.03 14.62 34,155,124 -0.49(-3.27%)
Jan 14, 2009 15.54 15.55 15.04 15.12 21,709,300 -0.83(-5.21%)
Jan 13, 2009 15.54 16.14 15.42 15.95 22,197,284 +0.17(+1.08%)
Jan 12, 2009 16.52 16.54 15.55 15.78 10,979,203 -0.83(-5.02%)
Jan 09, 2009 17.22 17.29 16.54 16.61 13,030,796 -0.55(-3.18%)
Jan 08, 2009 17.05 17.32 16.91 17.16 14,730,389 -0.01(-0.05%)
Jan 07, 2009 17.64 17.73 17.12 17.17 11,068,187 -0.82(-4.55%)
Jan 06, 2009 17.89 18.19 17.75 17.98 13,981,758 +0.32(+1.79%)
Jan 05, 2009 17.89 18.05 17.57 17.67 10,363,910 -0.33(-1.85%)
Jan 02, 2009 17.85 18.17 17.45 18.00 0 +0.11(+0.60%)
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.