Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.23 15.35 14.44 14.69 0 -0.35(-2.32%)
Jan 29, 2009 15.69 15.78 14.98 15.04 18,612,032 -1.17(-7.20%)
Jan 28, 2009 15.56 16.29 15.46 16.21 24,419,288 +1.61(+11.03%)
Jan 27, 2009 14.43 14.67 14.21 14.60 15,089,150 +0.39(+2.76%)
Jan 26, 2009 14.61 14.97 13.98 14.21 29,080,692 -0.22(-1.54%)
Jan 23, 2009 13.43 14.53 13.37 14.43 49,576,560 +0.40(+2.86%)
Jan 22, 2009 14.23 14.69 13.69 14.03 62,184,588 -0.82(-5.51%)
Jan 21, 2009 13.78 14.87 13.40 14.84 47,606,432 +1.53(+11.52%)
Jan 20, 2009 14.88 14.93 13.25 13.31 33,193,974 -2.16(-13.94%)
Jan 16, 2009 16.25 16.34 14.80 15.47 37,110,156 -0.29(-1.84%)
Jan 15, 2009 16.27 16.35 15.11 15.76 31,697,774 -0.53(-3.27%)
Jan 14, 2009 16.75 16.75 16.20 16.29 20,147,386 -0.89(-5.21%)
Jan 13, 2009 16.74 17.39 16.61 17.18 20,600,260 +0.18(+1.08%)
Jan 12, 2009 17.80 17.82 16.75 17.00 10,189,284 -0.90(-5.02%)
Jan 09, 2009 18.56 18.63 17.82 17.90 12,093,272 -0.59(-3.18%)
Jan 08, 2009 18.38 18.66 18.22 18.49 13,670,584 -0.01(-0.05%)
Jan 07, 2009 19.00 19.10 18.45 18.50 10,271,866 -0.88(-4.55%)
Jan 06, 2009 19.28 19.60 19.12 19.38 12,975,816 +0.34(+1.79%)
Jan 05, 2009 19.28 19.45 18.93 19.04 9,618,259 -0.36(-1.85%)
Jan 02, 2009 19.23 19.58 18.80 19.39 0 +0.11(+0.60%)
Jan 01, 2009 18.67 19.38 18.59 19.28 0 +0.00(+0.00%)
Dec 31, 2008 18.67 19.38 18.59 19.28 7,380,337 +0.58(+3.12%)
Dec 30, 2008 18.10 18.71 18.03 18.70 5,400,388 +0.72(+3.98%)
Dec 29, 2008 18.26 18.26 17.71 17.98 5,436,807 -0.26(-1.40%)
Dec 26, 2008 18.34 18.34 17.98 18.24 2,471,877 +0.08(+0.42%)
Dec 24, 2008 17.97 18.17 17.79 18.16 1,899,544 +0.26(+1.43%)
Dec 23, 2008 18.38 18.44 17.88 17.90 9,286,282 -0.41(-2.25%)
Dec 22, 2008 18.92 19.01 18.03 18.32 9,434,548 -0.62(-3.26%)
Dec 19, 2008 18.90 19.31 18.62 18.93 10,954,811 +0.07(+0.36%)
Dec 18, 2008 19.56 19.71 18.65 18.87 17,524,784 -0.51(-2.62%)
Dec 17, 2008 19.17 19.90 19.00 19.37 19,499,246 -0.12(-0.61%)
Dec 16, 2008 17.97 19.56 17.96 19.49 22,371,258 +1.80(+10.16%)
Dec 15, 2008 18.33 18.35 17.39 17.69 16,120,909 -0.67(-3.66%)
Dec 12, 2008 17.17 18.38 17.09 18.37 21,816,840 +0.42(+2.33%)
Dec 11, 2008 19.06 19.21 17.80 17.95 18,789,700 -1.46(-7.50%)
Dec 10, 2008 19.62 19.72 18.86 19.40 24,397,032 -0.05(-0.28%)
Dec 09, 2008 19.98 20.49 19.34 19.46 33,944,984 -0.91(-4.45%)
Dec 08, 2008 19.97 20.53 19.71 20.36 31,430,418 +1.10(+5.73%)
Dec 05, 2008 17.43 19.30 17.39 19.26 38,361,968 +1.44(+8.10%)
Dec 04, 2008 17.65 18.79 17.45 17.82 29,295,334 -0.27(-1.50%)
Dec 03, 2008 17.08 18.26 16.43 18.09 28,230,752 +0.87(+5.06%)
Dec 02, 2008 16.46 17.32 15.87 17.22 31,893,718 +1.17(+7.28%)
Dec 01, 2008 18.32 18.32 15.92 16.05 21,263,500 -2.99(-15.70%)
Nov 28, 2008 18.60 19.12 18.42 19.04 6,288,196 +0.44(+2.34%)
Nov 26, 2008 17.34 18.64 17.22 18.60 21,898,192 +0.85(+4.77%)
Nov 25, 2008 17.54 18.00 16.94 17.75 35,929,640 +0.72(+4.20%)
Nov 24, 2008 15.62 17.45 15.34 17.04 36,826,468 +2.09(+13.95%)
Nov 21, 2008 14.99 15.03 13.40 14.95 45,473,996 +0.52(+3.61%)
Nov 20, 2008 15.65 16.06 14.15 14.43 38,399,324 -1.51(-9.45%)
Nov 19, 2008 17.65 17.72 15.82 15.94 28,070,788 -1.88(-10.55%)
Nov 18, 2008 18.01 18.18 17.01 17.82 33,074,864 -0.20(-1.13%)
Nov 17, 2008 18.67 18.87 17.90 18.02 24,058,096 -0.89(-4.70%)
Nov 14, 2008 19.54 20.05 18.79 18.91 28,277,614 -1.10(-5.52%)
Nov 13, 2008 18.84 20.07 17.53 20.01 41,573,488 +1.36(+7.27%)
Nov 12, 2008 19.47 19.73 18.56 18.66 23,439,844 -1.23(-6.18%)
Nov 11, 2008 19.97 20.36 19.39 19.89 22,933,160 -0.40(-1.98%)
Nov 10, 2008 21.42 21.60 19.97 20.29 23,159,456 -0.91(-4.29%)
Nov 07, 2008 20.91 21.22 20.42 21.20 22,353,876 +0.55(+2.69%)
Nov 06, 2008 21.70 22.07 20.55 20.64 24,956,454 -1.40(-6.34%)
Nov 05, 2008 23.61 23.75 21.90 22.04 17,080,210 -1.94(-8.08%)
Nov 04, 2008 23.20 24.07 23.11 23.98 15,734,657 +1.14(+5.00%)
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.