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 (%)
Apr 30, 2008 36.90 37.31 36.52 36.57 5,419,125 -0.40(-1.09%)
Apr 29, 2008 37.15 37.31 36.78 36.97 2,427,282 -0.16(-0.43%)
Apr 28, 2008 37.15 37.44 36.85 37.13 2,678,053 +0.00(+0.01%)
Apr 25, 2008 36.98 37.24 36.38 37.13 3,698,626 +0.57(+1.57%)
Apr 24, 2008 35.50 36.76 35.47 36.55 6,347,315 +1.21(+3.41%)
Apr 23, 2008 35.66 35.85 35.13 35.35 3,677,884 -0.17(-0.47%)
Apr 22, 2008 35.74 35.86 35.38 35.52 3,598,158 -0.38(-1.06%)
Apr 21, 2008 36.24 36.24 35.72 35.90 2,882,008 -0.54(-1.49%)
Apr 18, 2008 36.94 37.11 36.32 36.44 5,077,385 +0.60(+1.68%)
Apr 17, 2008 35.11 36.04 35.01 35.84 5,095,346 +0.48(+1.35%)
Apr 16, 2008 35.04 35.44 34.83 35.36 4,950,112 +1.02(+2.96%)
Apr 15, 2008 34.42 34.66 33.85 34.35 4,894,838 +0.33(+0.98%)
Apr 14, 2008 34.56 34.59 33.90 34.01 3,930,474 -0.77(-2.22%)
Apr 11, 2008 34.85 35.54 34.72 34.78 5,004,678 -0.59(-1.67%)
Apr 10, 2008 35.27 35.88 35.02 35.37 5,436,674 -0.05(-0.14%)
Apr 09, 2008 36.32 36.32 35.42 35.42 5,172,280 -0.70(-1.93%)
Apr 08, 2008 36.34 36.57 35.91 36.12 6,679,024 -0.53(-1.44%)
Apr 07, 2008 36.99 37.20 36.48 36.65 6,930,267 +0.26(+0.71%)
Apr 04, 2008 36.88 36.92 36.23 36.39 8,007,056 -0.42(-1.13%)
Apr 03, 2008 36.36 37.12 36.22 36.81 6,711,225 +0.08(+0.22%)
Apr 02, 2008 37.01 37.44 36.52 36.73 9,460,232 -0.11(-0.31%)
Apr 01, 2008 35.56 36.90 35.48 36.84 10,650,804 +2.42(+7.03%)
Mar 31, 2008 34.05 35.05 33.96 34.42 5,635,283 +0.26(+0.76%)
Mar 28, 2008 34.27 35.19 34.16 34.16 6,932,487 -0.74(-2.13%)
Mar 27, 2008 35.82 35.88 34.86 34.90 9,189,901 -0.64(-1.80%)
Mar 26, 2008 36.26 36.31 35.46 35.54 6,873,369 -1.17(-3.18%)
Mar 25, 2008 36.60 37.02 36.09 36.71 8,443,237 -0.16(-0.45%)
Mar 24, 2008 36.87 37.80 36.78 36.87 10,703,161 +0.19(+0.52%)
Mar 21, 2008 34.72 36.74 34.66 36.68 7,983,375 +0.00(+0.00%)
Mar 20, 2008 34.72 36.74 34.66 36.68 7,983,375 +2.21(+6.41%)
Mar 19, 2008 35.39 35.91 34.42 34.48 14,443,203 -0.54(-1.55%)
Mar 18, 2008 34.06 35.06 33.55 35.02 16,439,101 +2.41(+7.38%)
Mar 17, 2008 30.99 33.00 30.97 32.61 19,997,730 -0.52(-1.56%)
Mar 14, 2008 34.66 34.70 32.76 33.13 21,152,420 -1.17(-3.42%)
Mar 13, 2008 33.28 34.59 32.88 34.30 14,593,267 +0.16(+0.46%)
Mar 12, 2008 34.80 35.69 34.12 34.15 9,333,406 -0.70(-2.00%)
Mar 11, 2008 34.12 34.85 33.23 34.84 14,014,891 +2.26(+6.92%)
Mar 10, 2008 33.47 33.78 32.51 32.59 11,977,927 -0.85(-2.55%)
Mar 07, 2008 32.93 34.17 32.79 33.44 13,314,885 +0.08(+0.25%)
Mar 06, 2008 34.09 34.34 33.30 33.35 6,113,784 -1.24(-3.57%)
Mar 05, 2008 34.99 35.37 34.24 34.59 9,078,114 -0.20(-0.57%)
Mar 04, 2008 34.56 34.93 33.94 34.79 8,213,110 -0.30(-0.84%)
Mar 03, 2008 35.33 35.39 34.65 35.08 6,939,812 -0.35(-0.99%)
Feb 29, 2008 36.28 36.31 35.29 35.43 6,301,358 -1.42(-3.84%)
Feb 28, 2008 37.48 37.50 36.76 36.85 5,379,428 -1.01(-2.67%)
Feb 27, 2008 37.30 38.27 37.24 37.86 5,219,492 +0.20(+0.53%)
Feb 26, 2008 37.24 38.03 37.13 37.66 7,572,476 +0.16(+0.43%)
Feb 25, 2008 36.98 37.66 36.44 37.50 9,147,849 +0.44(+1.18%)
Feb 22, 2008 36.69 37.13 35.88 37.06 7,866,896 +0.48(+1.31%)
Feb 21, 2008 37.25 37.45 36.44 36.58 6,286,468 -0.45(-1.22%)
Feb 20, 2008 36.15 37.23 36.07 37.03 9,099,489 +0.48(+1.30%)
Feb 19, 2008 37.28 37.45 36.30 36.56 6,197,033 -0.25(-0.68%)
Feb 18, 2008 36.42 36.85 36.08 36.81 0 +0.00(+0.00%)
Feb 15, 2008 36.42 36.85 36.08 36.81 5,328,279 +0.17(+0.46%)
Feb 14, 2008 37.27 37.44 36.58 36.64 5,575,394 -0.70(-1.86%)
Feb 13, 2008 37.36 37.48 36.58 37.33 4,590,671 +0.35(+0.95%)
Feb 12, 2008 36.95 37.54 36.55 36.98 6,277,212 +0.43(+1.18%)
Feb 11, 2008 37.16 37.16 36.23 36.55 5,533,451 -0.67(-1.79%)
Feb 08, 2008 37.84 37.88 36.82 37.22 4,601,856 -0.77(-2.02%)
Feb 07, 2008 37.27 38.35 37.11 37.99 7,416,994 +0.63(+1.68%)
Feb 06, 2008 38.13 38.36 37.32 37.36 7,041,442 -0.47(-1.25%)
Feb 05, 2008 38.62 38.88 37.83 37.83 5,930,094 -1.65(-4.19%)
Feb 04, 2008 40.21 40.23 39.37 39.48 3,007,409 -0.94(-2.32%)
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.