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 (%)
Oct 30, 2009 22.15 22.17 21.28 21.40 14,449,714 -0.93(-4.17%)
Oct 29, 2009 21.89 22.36 21.75 22.33 11,555,736 +0.79(+3.69%)
Oct 28, 2009 22.09 22.18 21.49 21.54 12,210,855 -0.64(-2.89%)
Oct 27, 2009 22.31 22.42 22.05 22.18 12,442,184 -0.15(-0.65%)
Oct 26, 2009 22.83 22.91 22.20 22.32 12,092,290 -0.52(-2.26%)
Oct 23, 2009 22.93 22.96 22.71 22.84 14,497,080 -0.31(-1.34%)
Oct 22, 2009 22.62 23.19 22.55 23.15 12,983,361 +0.58(+2.59%)
Oct 21, 2009 22.87 23.25 22.54 22.56 13,850,670 -0.41(-1.78%)
Oct 20, 2009 23.00 23.04 22.92 22.97 8,725,349 -0.18(-0.76%)
Oct 19, 2009 23.14 23.27 22.94 23.15 8,096,973 +0.10(+0.45%)
Oct 16, 2009 23.15 23.21 22.99 23.05 9,894,545 -0.52(-2.22%)
Oct 15, 2009 23.52 23.57 23.36 23.57 6,734,636 -0.17(-0.71%)
Oct 14, 2009 23.45 23.77 23.32 23.74 13,205,606 +0.73(+3.17%)
Oct 13, 2009 23.08 23.15 22.82 23.01 11,785,614 -0.21(-0.90%)
Oct 12, 2009 23.12 23.25 23.07 23.22 6,488,422 +0.14(+0.61%)
Oct 09, 2009 22.83 23.08 22.78 23.08 6,083,135 +0.21(+0.92%)
Oct 08, 2009 22.98 23.11 22.82 22.87 11,040,199 +0.08(+0.36%)
Oct 07, 2009 22.47 22.79 22.43 22.78 8,685,066 +0.21(+0.91%)
Oct 06, 2009 22.58 22.82 22.29 22.58 11,622,942 +0.25(+1.14%)
Oct 05, 2009 21.97 22.36 21.90 22.32 8,729,365 +0.60(+2.77%)
Oct 02, 2009 21.37 21.98 21.32 21.72 12,976,233 -0.03(-0.14%)
Oct 01, 2009 22.53 22.57 21.74 21.75 15,523,734 -0.87(-3.85%)
Sep 30, 2009 22.88 22.95 22.40 22.62 13,067,014 -0.15(-0.64%)
Sep 29, 2009 22.96 23.11 22.73 22.77 8,883,529 +0.19(+0.82%)
Sep 28, 2009 22.28 22.90 22.24 22.59 9,711,631 +0.42(+1.92%)
Sep 25, 2009 22.20 22.38 21.99 22.16 12,358,200 -0.20(-0.90%)
Sep 24, 2009 22.93 22.98 22.23 22.36 14,589,419 -0.44(-1.92%)
Sep 23, 2009 23.29 23.37 22.78 22.80 11,820,189 -0.43(-1.83%)
Sep 22, 2009 23.05 23.27 22.94 23.23 9,003,819 +0.40(+1.77%)
Sep 21, 2009 22.84 22.92 22.73 22.82 9,166,551 -0.19(-0.82%)
Sep 18, 2009 23.14 23.18 22.89 23.01 9,798,117 -0.02(-0.07%)
Sep 17, 2009 23.11 23.38 22.89 23.03 14,508,566 +0.38(+1.67%)
Sep 16, 2009 22.51 23.13 22.48 22.65 10,349,819 +0.25(+1.13%)
Sep 15, 2009 22.37 22.59 22.13 22.40 11,153,673 +0.06(+0.27%)
Sep 14, 2009 21.80 22.38 21.78 22.34 7,173,164 +0.28(+1.26%)
Sep 11, 2009 22.23 22.25 22.02 22.06 7,548,983 -0.12(-0.54%)
Sep 10, 2009 21.93 22.20 21.68 22.18 7,324,930 +0.18(+0.82%)
Sep 09, 2009 21.71 22.06 21.66 22.00 10,642,859 +0.29(+1.32%)
Sep 08, 2009 21.83 21.86 21.55 21.71 9,030,764 +0.18(+0.84%)
Sep 04, 2009 21.46 21.55 21.24 21.53 9,301,283 +0.14(+0.64%)
Sep 03, 2009 21.15 21.41 21.01 21.39 11,879,763 +0.44(+2.11%)
Sep 02, 2009 20.98 21.25 20.90 20.95 14,180,768 -0.21(-1.01%)
Sep 01, 2009 22.11 22.31 21.12 21.17 18,896,954 -1.04(-4.69%)
Aug 31, 2009 21.93 22.24 21.92 22.21 10,080,939 -0.11(-0.48%)
Aug 28, 2009 22.45 22.50 22.07 22.32 9,410,955 +0.05(+0.21%)
Aug 27, 2009 22.05 22.31 21.81 22.27 11,174,712 +0.21(+0.93%)
Aug 26, 2009 22.00 22.19 21.83 22.06 10,838,377 +0.00(+0.00%)
Aug 25, 2009 22.00 22.28 22.00 22.06 12,871,790 +0.22(+1.02%)
Aug 24, 2009 22.29 22.41 21.79 21.84 11,922,656 -0.18(-0.82%)
Aug 21, 2009 21.81 22.12 21.72 22.02 8,546,298 +0.45(+2.09%)
Aug 20, 2009 21.13 21.59 21.12 21.57 7,787,170 +0.49(+2.32%)
Aug 19, 2009 20.76 21.18 20.73 21.08 8,761,873 +0.02(+0.10%)
Aug 18, 2009 20.91 21.16 20.85 21.06 9,256,356 +0.25(+1.22%)
Aug 17, 2009 20.95 20.99 20.69 20.81 11,684,941 -0.76(-3.54%)
Aug 14, 2009 21.68 21.70 21.27 21.57 9,937,598 -0.14(-0.65%)
Aug 13, 2009 21.66 21.74 21.30 21.71 12,861,730 +0.34(+1.61%)
Aug 12, 2009 20.93 21.53 20.91 21.37 13,074,240 +0.36(+1.74%)
Aug 11, 2009 21.56 21.59 20.95 21.00 13,607,345 -0.69(-3.18%)
Aug 10, 2009 21.84 21.95 21.49 21.69 11,692,393 -0.13(-0.61%)
Aug 07, 2009 21.53 22.17 21.44 21.83 17,305,234 +0.58(+2.75%)
Aug 06, 2009 21.72 21.77 21.10 21.24 16,792,572 -0.12(-0.56%)
Aug 05, 2009 20.87 21.46 20.75 21.36 17,063,436 +0.72(+3.47%)
Aug 04, 2009 20.24 20.84 20.19 20.65 16,816,196 +0.31(+1.52%)
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.