Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.37 17.86 17.21 17.78 6,730,801 +0.41(+2.34%)
Nov 26, 2008 16.20 17.41 16.09 17.38 23,439,532 +0.79(+4.77%)
Nov 25, 2008 16.39 16.81 15.82 16.59 38,458,608 +0.67(+4.20%)
Nov 24, 2008 14.59 16.30 14.33 15.92 39,418,560 +1.95(+13.95%)
Nov 21, 2008 14.00 14.04 12.52 13.97 48,674,756 +0.49(+3.61%)
Nov 20, 2008 14.62 15.00 13.22 13.48 41,102,120 -1.41(-9.45%)
Nov 19, 2008 16.49 16.56 14.78 14.89 30,046,594 -1.76(-10.55%)
Nov 18, 2008 16.83 16.99 15.89 16.64 35,402,892 -0.19(-1.13%)
Nov 17, 2008 17.44 17.63 16.72 16.83 25,751,464 -0.83(-4.70%)
Nov 14, 2008 18.26 18.73 17.56 17.66 30,267,980 -1.03(-5.52%)
Nov 13, 2008 17.60 18.75 16.38 18.70 44,499,704 +1.27(+7.27%)
Nov 12, 2008 18.19 18.43 17.34 17.43 25,089,696 -1.15(-6.18%)
Nov 11, 2008 18.66 19.02 18.12 18.58 24,547,348 -0.38(-1.98%)
Nov 10, 2008 20.01 20.18 18.65 18.95 24,789,572 -0.85(-4.29%)
Nov 07, 2008 19.54 19.82 19.08 19.80 23,927,290 +0.52(+2.69%)
Nov 06, 2008 20.27 20.62 19.20 19.29 26,713,054 -1.30(-6.34%)
Nov 05, 2008 22.06 22.19 20.46 20.59 18,282,428 -1.81(-8.08%)
Nov 04, 2008 21.67 22.49 21.59 22.40 16,842,166 +1.07(+5.00%)
Nov 03, 2008 21.22 21.48 21.09 21.33 12,881,091 +0.04(+0.17%)
Oct 31, 2008 20.08 21.33 20.08 21.30 24,451,072 +0.98(+4.81%)
Oct 30, 2008 20.54 20.67 19.89 20.32 24,476,966 +0.49(+2.49%)
Oct 29, 2008 20.18 21.10 19.80 19.83 25,199,764 -0.54(-2.66%)
Oct 28, 2008 19.01 20.37 17.79 20.37 24,403,898 +2.22(+12.24%)
Oct 27, 2008 18.88 19.40 18.15 18.15 25,512,648 -0.79(-4.20%)
Oct 24, 2008 17.93 19.47 17.93 18.94 35,781,652 -0.78(-3.97%)
Oct 23, 2008 20.00 20.19 18.52 19.72 34,721,848 -0.31(-1.54%)
Oct 22, 2008 20.84 21.03 19.35 20.03 19,246,162 -1.28(-5.99%)
Oct 21, 2008 21.40 22.00 21.24 21.31 19,008,052 -0.39(-1.79%)
Oct 20, 2008 21.44 21.73 20.79 21.70 20,515,652 +0.57(+2.68%)
Oct 17, 2008 20.97 22.24 20.81 21.13 28,809,742 -0.50(-2.30%)
Oct 16, 2008 21.48 21.67 19.80 21.63 31,096,248 +0.61(+2.92%)
Oct 15, 2008 22.50 22.73 20.99 21.02 20,674,566 -2.20(-9.47%)
Oct 14, 2008 23.86 24.37 22.45 23.22 26,267,316 +0.86(+3.84%)
Oct 13, 2008 21.79 22.45 20.55 22.36 19,578,852 +1.97(+9.68%)
Oct 10, 2008 18.40 20.42 17.78 20.39 52,529,604 +1.22(+6.35%)
Oct 09, 2008 22.11 22.24 18.98 19.17 31,515,100 -2.23(-10.40%)
Oct 08, 2008 21.16 22.81 21.02 21.39 17,768,042 -0.89(-3.98%)
Oct 07, 2008 24.66 24.73 22.20 22.28 11,879,963 -2.71(-10.84%)
Oct 06, 2008 24.54 25.01 23.41 24.99 13,786,226 -0.55(-2.14%)
Oct 03, 2008 27.36 27.69 25.53 25.53 11,161,624 -1.06(-3.97%)
Oct 02, 2008 27.67 27.76 26.49 26.59 11,152,040 -1.16(-4.19%)
Oct 01, 2008 26.99 27.83 26.61 27.75 12,701,940 +0.30(+1.08%)
Sep 30, 2008 25.86 27.45 25.52 27.45 10,430,089 +1.51(+5.81%)
Sep 29, 2008 27.82 27.97 25.14 25.95 12,590,545 -2.61(-9.12%)
Sep 26, 2008 27.00 28.59 26.85 28.55 0 +0.61(+2.19%)
Sep 25, 2008 27.67 28.33 27.40 27.94 7,909,911 +0.55(+2.01%)
Sep 24, 2008 28.06 28.15 27.15 27.39 5,264,363 -0.49(-1.74%)
Sep 23, 2008 27.98 28.57 27.50 27.88 8,612,786 -0.36(-1.26%)
Sep 22, 2008 30.31 30.35 28.15 28.23 6,699,772 -1.81(-6.04%)
Sep 19, 2008 31.17 37.16 29.44 30.05 0 +2.38(+8.60%)
Sep 18, 2008 26.05 27.92 23.90 27.67 75,172,616 +2.29(+9.00%)
Sep 17, 2008 26.83 26.99 25.10 25.38 59,957,792 -2.13(-7.75%)
Sep 16, 2008 25.23 27.56 25.13 27.51 63,824,840 +1.20(+4.57%)
Sep 15, 2008 27.09 28.07 26.25 26.31 46,884,296 -2.30(-8.04%)
Sep 12, 2008 28.31 29.00 28.09 28.61 25,106,024 -0.17(-0.60%)
Sep 11, 2008 27.48 28.81 27.28 28.79 32,868,090 +0.43(+1.53%)
Sep 10, 2008 28.80 28.96 27.78 28.35 21,963,508 -0.11(-0.38%)
Sep 09, 2008 29.68 30.27 28.45 28.46 30,106,970 -1.76(-5.81%)
Sep 08, 2008 30.97 31.05 29.21 30.21 39,178,772 +1.25(+4.30%)
Sep 05, 2008 27.73 29.02 27.69 28.97 0 +0.76(+2.69%)
Sep 04, 2008 29.13 29.31 28.16 28.21 17,810,320 -1.25(-4.23%)
Sep 03, 2008 28.90 29.46 28.69 29.45 22,342,050 +0.42(+1.43%)
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.