Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.69 29.39 27.33 29.39 9,742,910 +1.61(+5.81%)
Sep 29, 2008 29.78 29.95 26.91 27.78 11,761,026 -2.79(-9.12%)
Sep 26, 2008 28.90 30.60 28.75 30.57 0 +0.66(+2.19%)
Sep 25, 2008 29.62 30.33 29.34 29.91 7,388,772 +0.59(+2.01%)
Sep 24, 2008 30.03 30.14 29.06 29.32 4,917,524 -0.40(-1.35%)
Sep 23, 2008 29.83 30.46 29.32 29.72 8,077,469 -0.38(-1.26%)
Sep 22, 2008 32.32 32.36 30.02 30.10 6,283,356 -1.94(-6.04%)
Sep 19, 2008 33.23 39.63 31.39 32.04 0 +2.54(+8.60%)
Sep 18, 2008 27.77 29.78 25.49 29.50 70,500,360 +2.44(+9.00%)
Sep 17, 2008 28.61 28.78 26.77 27.06 56,231,188 -2.27(-7.75%)
Sep 16, 2008 26.90 29.39 26.79 29.34 59,857,884 +1.28(+4.57%)
Sep 15, 2008 28.89 29.93 27.99 28.06 43,970,260 -2.45(-8.04%)
Sep 12, 2008 30.18 30.92 29.95 30.51 23,545,590 -0.19(-0.60%)
Sep 11, 2008 29.30 30.72 29.09 30.69 30,825,216 +0.46(+1.53%)
Sep 10, 2008 30.71 30.88 29.62 30.23 20,598,392 -0.11(-0.38%)
Sep 09, 2008 31.65 32.27 30.34 30.34 28,235,708 -1.87(-5.81%)
Sep 08, 2008 33.02 33.11 31.15 32.22 36,743,664 +1.33(+4.30%)
Sep 05, 2008 29.56 30.94 29.53 30.89 0 +0.81(+2.69%)
Sep 04, 2008 31.06 31.25 30.02 30.08 16,703,341 -1.33(-4.23%)
Sep 03, 2008 30.82 31.41 30.59 31.41 20,953,408 +0.44(+1.43%)
Sep 02, 2008 31.34 31.52 30.48 30.96 14,103,477 +0.48(+1.57%)
Aug 29, 2008 30.24 30.76 30.18 30.49 11,168,364 -0.09(-0.28%)
Aug 28, 2008 29.79 30.61 29.65 30.57 11,316,698 +1.15(+3.91%)
Aug 27, 2008 28.97 29.47 28.79 29.42 8,437,034 +0.47(+1.63%)
Aug 26, 2008 28.83 29.16 28.49 28.95 10,283,867 +0.12(+0.42%)
Aug 25, 2008 29.28 29.34 28.76 28.83 10,091,722 -0.76(-2.57%)
Aug 22, 2008 29.38 29.61 29.05 29.59 13,734,535 +0.79(+2.74%)
Aug 21, 2008 28.46 29.00 28.39 28.80 13,718,462 -0.31(-1.07%)
Aug 20, 2008 28.76 29.13 28.28 29.11 21,847,772 +0.32(+1.11%)
Aug 19, 2008 29.14 29.25 28.47 28.79 18,485,634 -0.78(-2.65%)
Aug 18, 2008 30.07 30.41 29.44 29.57 11,999,456 -0.90(-2.96%)
Aug 15, 2008 30.46 30.94 30.20 30.48 0 +0.30(+0.98%)
Aug 14, 2008 29.32 30.40 29.25 30.18 17,959,774 +0.64(+2.17%)
Aug 13, 2008 29.98 30.03 29.08 29.54 17,810,918 -0.76(-2.50%)
Aug 12, 2008 31.25 31.28 30.02 30.30 12,463,284 -1.38(-4.35%)
Aug 11, 2008 31.03 32.25 30.81 31.68 15,010,196 +0.66(+2.13%)
Aug 08, 2008 29.89 31.33 29.88 31.01 15,361,472 +0.87(+2.88%)
Aug 07, 2008 30.86 31.20 29.84 30.15 14,795,467 -1.28(-4.08%)
Aug 06, 2008 31.24 31.64 30.96 31.43 14,441,360 -0.19(-0.60%)
Aug 05, 2008 30.75 31.68 30.57 31.62 21,414,500 +1.32(+4.37%)
Aug 04, 2008 30.30 30.71 29.83 30.29 11,748,851 -0.38(-1.25%)
Aug 01, 2008 30.64 30.82 29.79 30.68 19,500,734 +0.21(+0.68%)
Jul 31, 2008 30.33 31.02 30.18 30.47 21,430,424 -0.32(-1.04%)
Jul 30, 2008 30.85 31.19 29.86 30.79 31,816,116 +0.49(+1.62%)
Jul 29, 2008 30.30 30.31 28.20 30.30 34,767,916 +1.91(+6.72%)
Jul 28, 2008 29.42 29.99 28.24 28.39 31,894,034 -1.16(-3.94%)
Jul 25, 2008 29.72 30.27 29.02 29.56 45,105,796 -0.20(-0.67%)
Jul 24, 2008 31.72 31.79 29.54 29.75 43,106,260 -1.80(-5.70%)
Jul 23, 2008 30.79 32.35 30.74 31.55 64,598,488 +0.70(+2.28%)
Jul 22, 2008 28.65 31.10 28.25 30.85 47,791,472 +1.61(+5.51%)
Jul 21, 2008 30.01 30.18 29.15 29.24 31,992,426 -0.26(-0.87%)
Jul 18, 2008 29.37 29.77 28.66 29.50 38,689,240 +0.44(+1.51%)
Jul 17, 2008 28.56 29.48 27.75 29.06 64,755,960 +1.47(+5.33%)
Jul 16, 2008 25.44 27.63 25.09 27.59 46,673,300 +2.73(+10.97%)
Jul 15, 2008 25.19 26.08 24.20 24.86 56,644,200 -0.72(-2.80%)
Jul 14, 2008 27.46 27.65 25.52 25.58 34,717,284 -1.29(-4.82%)
Jul 11, 2008 26.70 27.53 26.20 26.87 38,643,468 -0.57(-2.09%)
Jul 10, 2008 27.28 27.88 27.01 27.44 23,929,596 -0.14(-0.52%)
Jul 09, 2008 29.19 29.24 27.52 27.59 16,830,112 -1.48(-5.10%)
Jul 08, 2008 27.58 29.08 27.21 29.07 23,308,346 +1.61(+5.88%)
Jul 07, 2008 28.52 28.77 27.12 27.46 17,541,350 -0.82(-2.91%)
Jul 04, 2008 28.76 28.85 28.09 28.28 9,253,874 +0.00(+0.00%)
Jul 03, 2008 28.76 28.85 28.09 28.28 9,253,874 -0.17(-0.59%)
Jul 02, 2008 29.02 29.36 28.43 28.45 12,022,840 -0.45(-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.