Skip to main content

US Financials Ishares ETF (NY: IYF )

95.77 +0.57 (+0.60%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.87 27.46 25.53 27.46 10,428,681 +1.51(+5.81%)
Sep 29, 2008 27.82 27.98 25.14 25.95 12,588,845 -2.61(-9.12%)
Sep 26, 2008 27.00 28.59 26.86 28.56 0 +0.61(+2.19%)
Sep 25, 2008 27.68 28.34 27.41 27.94 7,908,843 +0.55(+2.01%)
Sep 24, 2008 28.06 28.15 27.15 27.39 5,263,653 -0.49(-1.74%)
Sep 23, 2008 27.98 28.57 27.50 27.88 8,611,624 -0.36(-1.26%)
Sep 22, 2008 30.32 30.35 28.15 28.24 6,698,868 -1.82(-6.04%)
Sep 19, 2008 31.17 37.17 29.44 30.05 0 +2.38(+8.60%)
Sep 18, 2008 26.05 27.93 23.91 27.67 75,162,472 +2.29(+9.00%)
Sep 17, 2008 26.83 27.00 25.11 25.39 59,949,696 -2.13(-7.75%)
Sep 16, 2008 25.24 27.56 25.13 27.52 63,816,224 +1.20(+4.57%)
Sep 15, 2008 27.09 28.07 26.26 26.32 46,877,964 -2.30(-8.04%)
Sep 12, 2008 28.31 29.00 28.09 28.62 25,102,636 -0.17(-0.60%)
Sep 11, 2008 27.49 28.82 27.29 28.79 32,863,654 +0.44(+1.53%)
Sep 10, 2008 28.81 28.96 27.79 28.36 21,960,542 -0.11(-0.38%)
Sep 09, 2008 29.68 30.27 28.46 28.46 30,102,906 -1.76(-5.81%)
Sep 08, 2008 30.97 31.05 29.22 30.22 39,173,484 +1.25(+4.30%)
Sep 05, 2008 27.73 29.02 27.70 28.97 0 +0.76(+2.69%)
Sep 04, 2008 29.13 29.31 28.16 28.21 17,807,916 -1.25(-4.23%)
Sep 03, 2008 28.91 29.46 28.69 29.46 22,339,034 +0.42(+1.43%)
Sep 02, 2008 29.39 29.56 28.58 29.04 15,036,125 +0.45(+1.57%)
Aug 29, 2008 28.36 28.85 28.31 28.59 11,906,916 -0.08(-0.28%)
Aug 28, 2008 27.94 28.71 27.81 28.68 12,065,060 +1.08(+3.91%)
Aug 27, 2008 27.17 27.64 27.00 27.60 8,994,966 +0.44(+1.63%)
Aug 26, 2008 27.04 27.35 26.73 27.15 10,963,928 +0.11(+0.42%)
Aug 25, 2008 27.47 27.52 26.97 27.04 10,759,077 -0.71(-2.56%)
Aug 22, 2008 27.56 27.77 27.24 27.75 14,642,785 +0.74(+2.74%)
Aug 21, 2008 26.70 27.20 26.63 27.01 14,625,649 -0.29(-1.07%)
Aug 20, 2008 26.98 27.32 26.53 27.30 23,292,544 +0.30(+1.11%)
Aug 19, 2008 27.33 27.43 26.71 27.00 19,708,070 -0.74(-2.65%)
Aug 18, 2008 28.20 28.52 27.61 27.74 12,792,968 -0.85(-2.96%)
Aug 15, 2008 28.57 29.02 28.32 28.58 0 +0.28(+0.98%)
Aug 14, 2008 27.50 28.51 27.43 28.31 19,147,434 +0.60(+2.17%)
Aug 13, 2008 28.12 28.17 27.27 27.71 18,988,734 -0.71(-2.50%)
Aug 12, 2008 29.31 29.34 28.15 28.42 13,287,468 -1.29(-4.35%)
Aug 11, 2008 29.11 30.25 28.90 29.71 16,002,804 +0.62(+2.13%)
Aug 08, 2008 28.04 29.38 28.02 29.09 16,377,310 +0.81(+2.88%)
Aug 07, 2008 28.95 29.27 27.99 28.28 15,773,875 -1.20(-4.08%)
Aug 06, 2008 29.30 29.68 29.04 29.48 15,396,352 -0.18(-0.60%)
Aug 05, 2008 28.85 29.72 28.68 29.66 22,830,618 +1.24(+4.37%)
Aug 04, 2008 28.42 28.81 27.98 28.41 12,525,791 -0.36(-1.25%)
Aug 01, 2008 28.74 28.91 27.94 28.77 20,790,296 +0.19(+0.68%)
Jul 31, 2008 28.45 29.09 28.30 28.58 22,847,596 -0.30(-1.04%)
Jul 30, 2008 28.94 29.26 28.01 28.88 33,920,080 +0.46(+1.62%)
Jul 29, 2008 28.42 28.43 26.45 28.42 37,067,084 +1.79(+6.72%)
Jul 28, 2008 27.59 28.13 26.49 26.63 34,003,152 -1.09(-3.94%)
Jul 25, 2008 27.87 28.40 27.22 27.72 48,088,592 -0.19(-0.67%)
Jul 24, 2008 29.76 29.82 27.71 27.91 45,956,832 -1.69(-5.70%)
Jul 23, 2008 28.88 30.34 28.83 29.60 68,870,320 +0.66(+2.28%)
Jul 22, 2008 26.88 29.17 26.49 28.94 50,951,872 +1.51(+5.51%)
Jul 21, 2008 28.15 28.31 27.34 27.43 34,108,052 -0.24(-0.87%)
Jul 18, 2008 27.55 27.92 26.88 27.67 41,247,716 +0.41(+1.51%)
Jul 17, 2008 26.79 27.65 26.03 27.26 69,038,200 +1.38(+5.33%)
Jul 16, 2008 23.86 25.92 23.53 25.88 49,759,756 +2.56(+10.97%)
Jul 15, 2008 23.63 24.46 22.70 23.32 60,390,020 -0.67(-2.80%)
Jul 14, 2008 25.76 25.94 23.94 23.99 37,013,104 -1.21(-4.82%)
Jul 11, 2008 25.04 25.82 24.58 25.20 41,198,920 -0.54(-2.09%)
Jul 10, 2008 25.59 26.15 25.33 25.74 25,512,034 -0.13(-0.52%)
Jul 09, 2008 27.38 27.43 25.81 25.88 17,943,070 -1.39(-5.10%)
Jul 08, 2008 25.87 27.28 25.52 27.27 24,849,702 +1.51(+5.88%)
Jul 07, 2008 26.75 26.99 25.43 25.75 18,701,340 -0.77(-2.91%)
Jul 04, 2008 26.97 27.06 26.35 26.52 9,865,823 +0.00(+0.00%)
Jul 03, 2008 26.97 27.06 26.35 26.52 9,865,823 -0.16(-0.59%)
Jul 02, 2008 27.22 27.54 26.66 26.68 12,817,898 -0.42(-1.55%)
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.