Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.19 29.28 28.60 28.62 10,545,603 -0.56(-1.92%)
Jun 27, 2008 29.56 29.83 28.92 29.18 13,047,762 -0.42(-1.41%)
Jun 26, 2008 30.05 30.31 29.54 29.59 11,736,540 -1.26(-4.07%)
Jun 25, 2008 30.88 31.66 30.61 30.85 12,297,011 -0.02(-0.05%)
Jun 24, 2008 30.56 31.20 30.13 30.87 10,737,987 +0.35(+1.13%)
Jun 23, 2008 31.41 31.48 30.44 30.52 9,113,013 -0.76(-2.43%)
Jun 20, 2008 31.49 31.96 31.15 31.28 10,418,328 -0.76(-2.38%)
Jun 19, 2008 31.84 32.05 31.18 32.04 10,409,783 +0.24(+0.74%)
Jun 18, 2008 31.74 32.37 31.43 31.81 9,340,535 -0.36(-1.11%)
Jun 17, 2008 33.53 33.53 32.17 32.17 7,163,216 -0.93(-2.81%)
Jun 16, 2008 32.55 33.35 32.36 33.10 5,313,545 +0.36(+1.09%)
Jun 13, 2008 32.53 32.76 31.95 32.74 7,169,532 +0.57(+1.77%)
Jun 12, 2008 31.93 32.63 31.72 32.17 8,526,222 +0.50(+1.57%)
Jun 11, 2008 32.64 32.69 31.56 31.67 8,322,870 -0.89(-2.74%)
Jun 10, 2008 32.71 32.90 31.97 32.57 7,736,247 +0.21(+0.65%)
Jun 09, 2008 33.11 33.23 31.98 32.36 5,399,040 -0.62(-1.89%)
Jun 06, 2008 34.12 34.23 32.95 32.98 8,419,781 -1.59(-4.60%)
Jun 05, 2008 34.15 34.60 33.99 34.57 7,017,970 +0.67(+1.99%)
Jun 04, 2008 33.94 34.49 33.73 33.89 7,557,332 -0.20(-0.58%)
Jun 03, 2008 34.46 34.56 33.65 34.09 7,449,180 -0.19(-0.57%)
Jun 02, 2008 34.59 34.63 33.90 34.29 5,165,613 -0.51(-1.48%)
May 30, 2008 35.28 35.36 34.78 34.80 3,413,045 -0.25(-0.71%)
May 29, 2008 34.44 35.24 34.44 35.05 6,244,583 +0.56(+1.61%)
May 28, 2008 34.97 34.97 34.07 34.49 5,921,650 -0.20(-0.57%)
May 27, 2008 34.36 34.83 34.33 34.69 4,624,560 +0.25(+0.73%)
May 26, 2008 34.80 34.80 34.36 34.44 0 +0.00(+0.00%)
May 23, 2008 34.80 34.80 34.36 34.44 5,114,896 -0.53(-1.52%)
May 22, 2008 34.53 35.25 34.53 34.97 5,277,990 +0.29(+0.83%)
May 21, 2008 35.57 35.71 34.58 34.68 7,601,055 -0.86(-2.41%)
May 20, 2008 36.04 36.04 35.39 35.54 4,638,209 -0.69(-1.90%)
May 19, 2008 36.46 36.86 36.08 36.22 3,688,820 -0.19(-0.53%)
May 16, 2008 36.92 36.92 36.18 36.42 3,180,850 -0.40(-1.10%)
May 15, 2008 36.44 36.85 36.17 36.82 2,854,275 +0.40(+1.10%)
May 14, 2008 36.44 36.62 36.26 36.42 2,497,162 +0.29(+0.81%)
May 13, 2008 36.68 36.68 36.02 36.13 3,815,713 -0.40(-1.11%)
May 12, 2008 36.10 36.60 35.99 36.54 4,352,968 +0.58(+1.61%)
May 09, 2008 35.88 36.58 35.74 35.96 3,519,633 -0.32(-0.87%)
May 08, 2008 36.84 36.85 35.92 36.28 10,015,935 -0.36(-0.98%)
May 07, 2008 37.97 37.99 36.57 36.63 5,458,628 -1.29(-3.39%)
May 06, 2008 37.13 38.01 36.93 37.92 5,122,303 +0.28(+0.75%)
May 05, 2008 37.90 38.04 37.48 37.64 3,094,821 -0.46(-1.22%)
May 02, 2008 38.69 38.79 37.83 38.10 7,595,210 +0.12(+0.31%)
May 01, 2008 36.65 38.10 36.54 37.98 7,689,330 +1.42(+3.89%)
Apr 30, 2008 36.90 37.30 36.52 36.56 5,419,858 -0.40(-1.09%)
Apr 29, 2008 37.14 37.31 36.77 36.97 2,427,610 -0.16(-0.43%)
Apr 28, 2008 37.15 37.43 36.84 37.13 2,678,415 +0.00(+0.01%)
Apr 25, 2008 36.98 37.23 36.37 37.12 3,699,126 +0.57(+1.57%)
Apr 24, 2008 35.49 36.75 35.47 36.55 6,348,173 +1.21(+3.41%)
Apr 23, 2008 35.66 35.85 35.12 35.34 3,678,381 -0.17(-0.47%)
Apr 22, 2008 35.74 35.86 35.38 35.51 3,598,644 -0.38(-1.06%)
Apr 21, 2008 36.24 36.24 35.72 35.89 2,882,398 -0.54(-1.49%)
Apr 18, 2008 36.93 37.11 36.31 36.44 5,078,071 +0.60(+1.68%)
Apr 17, 2008 35.11 36.03 35.00 35.83 5,096,035 +0.48(+1.35%)
Apr 16, 2008 35.04 35.44 34.83 35.36 4,950,782 +1.02(+2.96%)
Apr 15, 2008 34.41 34.65 33.85 34.34 4,895,500 +0.33(+0.98%)
Apr 14, 2008 34.55 34.59 33.89 34.01 3,931,005 -0.77(-2.22%)
Apr 11, 2008 34.85 35.53 34.72 34.78 5,005,354 -0.59(-1.67%)
Apr 10, 2008 35.27 35.87 35.01 35.37 5,437,409 -0.05(-0.14%)
Apr 09, 2008 36.31 36.31 35.42 35.42 5,172,980 -0.70(-1.93%)
Apr 08, 2008 36.33 36.57 35.90 36.12 6,679,927 -0.53(-1.44%)
Apr 07, 2008 36.98 37.20 36.47 36.64 6,931,203 +0.26(+0.71%)
Apr 04, 2008 36.88 36.92 36.22 36.38 8,008,138 -0.42(-1.13%)
Apr 03, 2008 36.36 37.12 36.22 36.80 6,712,132 +0.08(+0.22%)
Apr 02, 2008 37.00 37.44 36.52 36.72 9,461,511 -0.11(-0.31%)
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.