Skip to main content

US Financials Ishares ETF (NY: IYF )

95.53 +0.33 (+0.35%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.40 19.52 19.16 19.41 25,697 +0.02(+0.08%)
Aug 30, 2010 19.63 19.66 19.30 19.40 2,565,021 -0.32(-1.61%)
Aug 27, 2010 19.33 19.72 19.18 19.72 4,699,793 +0.10(+0.51%)
Aug 26, 2010 19.62 19.69 19.27 19.62 3,758,576 +0.15(+0.78%)
Aug 25, 2010 19.26 19.54 19.10 19.47 1,007 +0.08(+0.41%)
Aug 24, 2010 19.45 19.56 19.30 19.39 5,794 -0.29(-1.47%)
Aug 23, 2010 19.92 19.94 19.68 19.68 2,378,933 -0.14(-0.68%)
Aug 20, 2010 19.81 19.85 19.62 19.81 3,365,803 -0.04(-0.22%)
Aug 19, 2010 20.22 20.28 19.84 19.85 5,731,324 -0.46(-2.29%)
Aug 18, 2010 20.27 20.47 20.18 20.32 12,596 +0.05(+0.25%)
Aug 17, 2010 20.28 20.44 20.14 20.27 3,191,573 +0.17(+0.85%)
Aug 16, 2010 20.05 20.17 19.98 20.10 2,617,698 -0.02(-0.10%)
Aug 13, 2010 20.12 20.32 20.11 20.12 4,404,176 -0.07(-0.32%)
Aug 12, 2010 20.09 20.30 20.06 20.18 3,962,561 -0.13(-0.64%)
Aug 11, 2010 20.72 20.72 20.30 20.31 28,468 -0.71(-3.38%)
Aug 10, 2010 21.04 21.21 20.89 21.02 4,187,647 -0.21(-0.99%)
Aug 09, 2010 21.17 21.27 21.01 21.23 1,863,401 +0.14(+0.68%)
Aug 06, 2010 21.09 21.13 20.81 21.09 4,309,366 -0.13(-0.62%)
Aug 05, 2010 21.18 21.27 21.12 21.22 2,212,238 -0.13(-0.59%)
Aug 04, 2010 21.33 21.39 21.21 21.35 2,564,570 +0.08(+0.39%)
Aug 03, 2010 21.38 21.43 21.22 21.26 251 -0.20(-0.94%)
Aug 02, 2010 21.27 21.50 21.19 21.47 2,077,413 +0.48(+2.27%)
Jul 30, 2010 20.99 21.12 20.74 20.99 2,769,030 -0.01(-0.06%)
Jul 29, 2010 21.16 21.22 20.76 21.00 3,145,351 +0.02(+0.11%)
Jul 28, 2010 21.08 21.22 20.91 20.98 2,615,612 -0.19(-0.92%)
Jul 27, 2010 21.33 21.47 21.12 21.17 2,931,149 +0.04(+0.17%)
Jul 26, 2010 20.80 21.15 20.73 21.14 2,885,128 +0.35(+1.70%)
Jul 23, 2010 20.55 20.83 20.40 20.78 3,659,311 +0.19(+0.91%)
Jul 22, 2010 20.26 20.68 20.25 20.60 7,809 +0.59(+2.94%)
Jul 21, 2010 20.68 20.68 19.97 20.01 3,622,423 -0.34(-1.68%)
Jul 20, 2010 19.75 20.38 19.75 20.35 2,553,216 +0.23(+1.14%)
Jul 19, 2010 20.14 20.24 19.81 20.12 1,480,441 -0.00(-0.02%)
Jul 16, 2010 20.12 20.76 20.06 20.12 3,259,986 -0.87(-4.16%)
Jul 15, 2010 21.06 21.10 20.57 21.00 3,056,653 -0.06(-0.26%)
Jul 14, 2010 21.12 21.13 20.85 21.05 2,244,262 -0.15(-0.73%)
Jul 13, 2010 20.96 21.30 20.95 21.21 1,725 +0.51(+2.47%)
Jul 12, 2010 20.65 20.76 20.47 20.70 2,101,110 +0.00(+0.00%)
Jul 09, 2010 20.70 20.72 20.32 20.70 2,049,139 +0.34(+1.66%)
Jul 08, 2010 20.45 20.49 20.07 20.36 2,217,952 +0.16(+0.79%)
Jul 07, 2010 19.48 20.24 19.47 20.20 2,589,187 +0.83(+4.28%)
Jul 06, 2010 19.70 19.81 19.17 19.37 3,042,811 +0.04(+0.23%)
Jul 02, 2010 19.33 19.69 19.18 19.33 3,647,417 -0.20(-1.02%)
Jul 01, 2010 19.64 19.79 19.05 19.52 4,399,120 -0.14(-0.71%)
Jun 30, 2010 19.87 20.10 19.61 19.66 2,668,856 -0.22(-1.12%)
Jun 29, 2010 20.35 20.39 19.76 19.89 8,817 -0.94(-4.52%)
Jun 25, 2010 20.83 20.89 20.40 20.83 3,542,887 +0.48(+2.34%)
Jun 24, 2010 20.64 20.65 20.29 20.35 503 -0.40(-1.94%)
Jun 23, 2010 20.82 20.93 20.60 20.75 3,575,902 -0.08(-0.40%)
Jun 22, 2010 21.17 21.28 20.81 20.84 13,874 -0.33(-1.55%)
Jun 21, 2010 21.43 21.48 21.07 21.17 2,290,778 -0.04(-0.21%)
Jun 18, 2010 21.21 21.24 21.06 21.21 1,314,492 +0.10(+0.45%)
Jun 17, 2010 21.20 21.23 20.92 21.11 2,457,483 -0.04(-0.17%)
Jun 16, 2010 21.01 21.25 20.98 21.15 2,669,241 +0.00(+0.00%)
Jun 15, 2010 20.80 21.18 20.69 21.15 7,570 +0.50(+2.44%)
Jun 14, 2010 20.93 20.99 20.62 20.65 4,200,489 -0.10(-0.46%)
Jun 11, 2010 20.46 20.79 20.43 20.74 2,605,369 +0.08(+0.36%)
Jun 10, 2010 20.28 20.69 20.23 20.67 1,514 +0.67(+3.37%)
Jun 09, 2010 20.31 20.47 19.92 19.99 5,807,439 -0.06(-0.28%)
Jun 08, 2010 19.89 20.17 19.54 20.05 7,391,026 +0.24(+1.20%)
Jun 07, 2010 20.24 20.37 19.78 19.81 4,335,223 -0.36(-1.77%)
Jun 04, 2010 20.17 20.69 20.07 20.17 5,905,903 -0.83(-3.96%)
Jun 03, 2010 21.18 21.20 20.80 21.00 757 -0.08(-0.36%)
Jun 02, 2010 20.68 21.07 20.50 21.07 5,046 +0.57(+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.