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 (%)
Aug 31, 2010 21.08 21.22 20.82 21.10 23,644 +0.02(+0.08%)
Aug 30, 2010 21.34 21.36 20.98 21.08 2,360,116 -0.35(-1.61%)
Aug 27, 2010 21.00 21.43 20.84 21.43 4,324,353 +0.11(+0.51%)
Aug 26, 2010 21.32 21.40 20.94 21.32 3,458,324 +0.16(+0.77%)
Aug 25, 2010 20.93 21.23 20.76 21.16 927 +0.09(+0.41%)
Aug 24, 2010 21.14 21.26 20.97 21.07 5,331 -0.32(-1.47%)
Aug 23, 2010 21.65 21.67 21.38 21.38 2,188,893 -0.15(-0.68%)
Aug 20, 2010 21.53 21.57 21.33 21.53 3,096,928 -0.05(-0.22%)
Aug 19, 2010 21.98 22.04 21.56 21.58 5,273,480 -0.50(-2.29%)
Aug 18, 2010 22.03 22.24 21.93 22.08 11,590 +0.06(+0.25%)
Aug 17, 2010 22.04 22.21 21.89 22.03 2,936,616 +0.19(+0.85%)
Aug 16, 2010 21.79 21.92 21.71 21.84 2,408,585 -0.02(-0.10%)
Aug 13, 2010 21.86 22.09 21.85 21.86 4,052,351 -0.07(-0.32%)
Aug 12, 2010 21.83 22.06 21.81 21.93 3,646,014 -0.14(-0.64%)
Aug 11, 2010 22.52 22.52 22.06 22.07 26,194 -0.77(-3.38%)
Aug 10, 2010 22.86 23.05 22.71 22.85 3,853,119 -0.23(-0.99%)
Aug 09, 2010 23.01 23.11 22.83 23.08 1,714,544 +0.16(+0.68%)
Aug 06, 2010 22.92 22.96 22.61 22.92 3,965,115 -0.14(-0.62%)
Aug 05, 2010 23.02 23.11 22.95 23.06 2,035,515 -0.14(-0.59%)
Aug 04, 2010 23.18 23.25 23.05 23.20 2,359,701 +0.09(+0.39%)
Aug 03, 2010 23.24 23.29 23.06 23.11 231 -0.22(-0.94%)
Aug 02, 2010 23.12 23.36 23.03 23.33 1,911,460 +0.52(+2.27%)
Jul 30, 2010 22.81 22.96 22.54 22.81 2,547,827 -0.01(-0.06%)
Jul 29, 2010 22.99 23.06 22.57 22.82 2,894,086 +0.03(+0.11%)
Jul 28, 2010 22.91 23.06 22.72 22.80 2,406,665 -0.21(-0.92%)
Jul 27, 2010 23.18 23.33 22.95 23.01 2,696,996 +0.04(+0.17%)
Jul 26, 2010 22.60 22.98 22.53 22.97 2,654,652 +0.38(+1.70%)
Jul 23, 2010 22.33 22.64 22.17 22.59 3,366,989 +0.20(+0.91%)
Jul 22, 2010 22.02 22.48 22.01 22.38 7,186 +0.64(+2.94%)
Jul 21, 2010 22.48 22.48 21.71 21.75 3,333,048 -0.37(-1.68%)
Jul 20, 2010 21.46 22.15 21.46 22.12 2,349,254 +0.25(+1.14%)
Jul 19, 2010 21.88 21.99 21.53 21.87 1,362,177 -0.00(-0.02%)
Jul 16, 2010 21.87 22.56 21.81 21.87 2,999,564 -0.95(-4.16%)
Jul 15, 2010 22.89 22.93 22.36 22.82 2,812,474 -0.06(-0.26%)
Jul 14, 2010 22.96 22.96 22.66 22.88 2,064,980 -0.17(-0.73%)
Jul 13, 2010 22.78 23.15 22.77 23.05 1,587 +0.56(+2.47%)
Jul 12, 2010 22.44 22.56 22.25 22.49 1,933,264 +0.00(+0.00%)
Jul 09, 2010 22.49 22.52 22.09 22.49 1,885,445 +0.37(+1.66%)
Jul 08, 2010 22.22 22.26 21.81 22.13 2,040,772 +0.17(+0.79%)
Jul 07, 2010 21.17 22.00 21.16 21.95 2,382,351 +0.90(+4.28%)
Jul 06, 2010 21.41 21.53 20.84 21.05 2,799,738 +0.05(+0.23%)
Jul 02, 2010 21.00 21.40 20.84 21.00 3,356,046 -0.22(-1.02%)
Jul 01, 2010 21.35 21.50 20.71 21.22 4,047,699 -0.15(-0.71%)
Jun 30, 2010 21.59 21.85 21.32 21.37 2,455,656 -0.24(-1.12%)
Jun 29, 2010 22.12 22.16 21.47 21.61 8,113 -1.02(-4.52%)
Jun 25, 2010 22.64 22.71 22.17 22.64 3,259,866 +0.52(+2.34%)
Jun 24, 2010 22.43 22.44 22.05 22.12 463 -0.46(-2.02%)
Jun 23, 2010 22.65 22.77 22.41 22.57 3,287,525 -0.09(-0.40%)
Jun 22, 2010 23.02 23.15 22.64 22.66 12,755 -0.36(-1.55%)
Jun 21, 2010 23.31 23.36 22.92 23.02 2,106,040 -0.05(-0.21%)
Jun 18, 2010 23.07 23.10 22.91 23.07 1,208,485 +0.10(+0.45%)
Jun 17, 2010 23.06 23.09 22.75 22.97 2,259,300 -0.04(-0.17%)
Jun 16, 2010 22.85 23.12 22.82 23.00 2,453,982 +0.00(+0.00%)
Jun 15, 2010 22.62 23.03 22.50 23.00 6,959 +0.55(+2.44%)
Jun 14, 2010 22.76 22.84 22.43 22.46 3,861,743 -0.10(-0.46%)
Jun 11, 2010 22.25 22.61 22.22 22.56 2,395,261 +0.08(+0.36%)
Jun 10, 2010 22.06 22.50 22.00 22.48 1,391 +0.73(+3.37%)
Jun 09, 2010 22.09 22.27 21.66 21.75 5,339,102 -0.06(-0.28%)
Jun 08, 2010 21.63 21.94 21.25 21.81 6,794,981 +0.26(+1.20%)
Jun 07, 2010 22.02 22.16 21.51 21.55 3,985,612 -0.39(-1.77%)
Jun 04, 2010 21.94 22.50 21.83 21.94 5,429,625 -0.91(-3.96%)
Jun 03, 2010 23.04 23.06 22.63 22.84 695 -0.08(-0.36%)
Jun 02, 2010 22.49 22.92 22.30 22.92 4,639 +0.62(+2.78%)
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.