Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.68 19.89 19.60 19.82 9,846,441 +0.14(+0.70%)
Jul 30, 2009 19.47 19.92 19.46 19.69 13,634,994 +0.40(+2.09%)
Jul 29, 2009 19.21 19.37 19.16 19.28 8,769,489 -0.04(-0.22%)
Jul 28, 2009 19.22 19.39 19.17 19.33 9,105,292 +0.00(+0.02%)
Jul 27, 2009 19.14 19.40 19.14 19.32 11,547,355 +0.21(+1.10%)
Jul 24, 2009 18.96 19.15 18.85 19.11 8,105,344 -0.01(-0.07%)
Jul 23, 2009 18.62 19.21 18.55 19.13 14,853,338 +0.52(+2.79%)
Jul 22, 2009 18.29 18.75 18.27 18.61 10,771,497 -0.00(-0.02%)
Jul 21, 2009 18.71 18.78 18.40 18.61 10,710,359 -0.09(-0.46%)
Jul 20, 2009 18.65 18.77 18.59 18.70 11,901,816 +0.15(+0.83%)
Jul 17, 2009 18.68 18.74 18.44 18.54 10,194,940 -0.16(-0.85%)
Jul 16, 2009 18.52 18.83 18.38 18.70 11,405,756 +0.04(+0.23%)
Jul 15, 2009 18.21 18.85 18.19 18.66 13,999,459 +0.66(+3.64%)
Jul 14, 2009 18.06 18.07 17.76 18.00 12,895,757 +0.00(+0.02%)
Jul 13, 2009 17.47 18.03 17.47 18.00 13,803,461 +0.94(+5.51%)
Jul 10, 2009 17.12 17.17 16.96 17.06 8,297,851 -0.21(-1.19%)
Jul 09, 2009 17.29 17.42 17.14 17.26 9,241,420 +0.22(+1.28%)
Jul 08, 2009 17.38 17.41 16.70 17.05 13,073,876 -0.28(-1.61%)
Jul 07, 2009 17.63 17.66 17.29 17.32 10,791,573 -0.27(-1.56%)
Jul 06, 2009 17.44 17.66 17.31 17.60 10,846,021 -0.00(-0.02%)
Jul 02, 2009 18.02 18.02 17.59 17.60 7,387,271 -0.60(-3.32%)
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.