Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.96 16.10 15.56 15.61 24,113,356 -0.02(-0.15%)
Apr 29, 2009 15.28 15.82 15.26 15.63 31,880,322 +0.53(+3.51%)
Apr 28, 2009 14.93 15.39 14.88 15.10 23,260,554 -0.21(-1.37%)
Apr 27, 2009 15.29 15.69 15.15 15.31 28,946,174 -0.37(-2.35%)
Apr 24, 2009 15.38 15.99 15.20 15.68 53,443,300 +0.31(+2.03%)
Apr 23, 2009 15.03 15.45 14.75 15.37 33,126,362 +0.53(+3.57%)
Apr 22, 2009 14.79 15.63 14.78 14.84 43,575,388 -0.48(-3.15%)
Apr 21, 2009 13.70 15.34 13.69 15.32 49,190,028 +1.02(+7.11%)
Apr 20, 2009 15.28 15.33 14.26 14.30 34,247,816 -1.62(-10.16%)
Apr 17, 2009 15.63 16.20 15.42 15.92 30,834,172 +0.13(+0.85%)
Apr 16, 2009 15.78 16.00 15.20 15.79 28,997,006 +0.21(+1.32%)
Apr 15, 2009 14.65 15.67 14.52 15.58 29,142,626 +0.65(+4.37%)
Apr 14, 2009 15.79 15.92 14.84 14.93 39,845,992 -1.05(-6.56%)
Apr 13, 2009 15.08 16.14 14.99 15.97 28,636,322 +0.57(+3.70%)
Apr 09, 2009 14.44 15.41 14.38 15.41 34,994,344 +1.84(+13.59%)
Apr 08, 2009 13.63 13.73 13.29 13.56 18,001,672 +0.10(+0.76%)
Apr 07, 2009 13.57 13.82 13.46 13.46 16,859,208 -0.46(-3.30%)
Apr 06, 2009 13.80 14.07 13.70 13.92 20,177,866 -0.32(-2.22%)
Apr 03, 2009 13.55 14.25 13.50 14.24 21,099,210 +0.59(+4.29%)
Apr 02, 2009 13.88 13.91 13.51 13.65 30,231,770 +0.40(+3.04%)
Apr 01, 2009 12.65 13.35 12.64 13.25 19,900,444 +0.31(+2.38%)
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%)
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.