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 29, 2008 30.23 30.76 30.18 30.48 11,169,874 -0.09(-0.28%)
Aug 28, 2008 29.79 30.60 29.65 30.57 11,318,228 +1.15(+3.91%)
Aug 27, 2008 28.97 29.47 28.79 29.42 8,438,174 +0.47(+1.63%)
Aug 26, 2008 28.82 29.16 28.49 28.95 10,285,257 +0.12(+0.42%)
Aug 25, 2008 29.28 29.34 28.75 28.82 10,093,086 -0.76(-2.57%)
Aug 22, 2008 29.38 29.60 29.04 29.58 13,736,392 +0.79(+2.74%)
Aug 21, 2008 28.46 29.00 28.38 28.79 13,720,316 -0.31(-1.07%)
Aug 20, 2008 28.76 29.13 28.28 29.11 21,850,726 +0.32(+1.11%)
Aug 19, 2008 29.13 29.24 28.47 28.79 18,488,132 -0.78(-2.65%)
Aug 18, 2008 30.06 30.40 29.43 29.57 12,001,078 -0.90(-2.96%)
Aug 15, 2008 30.46 30.94 30.19 30.47 0 +0.30(+0.98%)
Aug 14, 2008 29.31 30.39 29.24 30.18 17,962,202 +0.64(+2.17%)
Aug 13, 2008 29.97 30.03 29.07 29.54 17,813,324 -0.76(-2.50%)
Aug 12, 2008 31.25 31.28 30.01 30.29 12,464,969 -1.38(-4.35%)
Aug 11, 2008 31.03 32.25 30.80 31.67 15,012,225 +0.66(+2.13%)
Aug 08, 2008 29.89 31.32 29.87 31.01 15,363,549 +0.87(+2.88%)
Aug 07, 2008 30.86 31.20 29.83 30.14 14,797,467 -1.28(-4.08%)
Aug 06, 2008 31.24 31.63 30.96 31.42 14,443,312 -0.19(-0.60%)
Aug 05, 2008 30.75 31.68 30.57 31.61 21,417,396 +1.32(+4.37%)
Aug 04, 2008 30.30 30.71 29.83 30.29 11,750,440 -0.38(-1.25%)
Aug 01, 2008 30.64 30.82 29.79 30.67 19,503,370 +0.21(+0.68%)
Jul 31, 2008 30.33 31.01 30.17 30.47 21,433,322 -0.32(-1.04%)
Jul 30, 2008 30.85 31.19 29.86 30.79 31,820,416 +0.49(+1.62%)
Jul 29, 2008 30.30 30.30 28.19 30.30 34,772,616 +1.91(+6.72%)
Jul 28, 2008 29.41 29.99 28.23 28.39 31,898,346 -1.16(-3.94%)
Jul 25, 2008 29.71 30.27 29.02 29.55 45,111,892 -0.20(-0.67%)
Jul 24, 2008 31.72 31.79 29.54 29.75 43,112,088 -1.80(-5.70%)
Jul 23, 2008 30.78 32.35 30.74 31.55 64,607,224 +0.70(+2.28%)
Jul 22, 2008 28.65 31.09 28.24 30.85 47,797,932 +1.61(+5.51%)
Jul 21, 2008 30.00 30.18 29.15 29.24 31,996,750 -0.26(-0.87%)
Jul 18, 2008 29.37 29.76 28.65 29.49 38,694,468 +0.44(+1.51%)
Jul 17, 2008 28.56 29.47 27.75 29.05 64,764,712 +1.47(+5.33%)
Jul 16, 2008 25.44 27.63 25.08 27.58 46,679,608 +2.73(+10.97%)
Jul 15, 2008 25.19 26.08 24.20 24.86 56,651,856 -0.72(-2.80%)
Jul 14, 2008 27.46 27.65 25.52 25.57 34,721,980 -1.29(-4.82%)
Jul 11, 2008 26.69 27.52 26.20 26.87 38,648,692 -0.57(-2.09%)
Jul 10, 2008 27.28 27.88 27.01 27.44 23,932,830 -0.14(-0.52%)
Jul 09, 2008 29.19 29.24 27.52 27.58 16,832,388 -1.48(-5.10%)
Jul 08, 2008 27.58 29.08 27.20 29.07 23,311,496 +1.61(+5.88%)
Jul 07, 2008 28.52 28.77 27.11 27.45 17,543,722 -0.82(-2.91%)
Jul 04, 2008 28.75 28.85 28.09 28.27 9,255,125 +0.00(+0.00%)
Jul 03, 2008 28.75 28.85 28.09 28.27 9,255,125 -0.17(-0.59%)
Jul 02, 2008 29.02 29.35 28.42 28.44 12,024,466 -0.45(-1.55%)
Jul 01, 2008 28.42 28.95 27.90 28.89 16,986,658 +0.27(+0.96%)
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%)
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.