Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.69 29.39 27.32 29.39 9,744,226 +1.61(+5.81%)
Sep 29, 2008 29.78 29.94 26.91 27.77 11,762,614 -2.79(-9.12%)
Sep 26, 2008 28.90 30.60 28.74 30.56 0 +0.66(+2.19%)
Sep 25, 2008 29.62 30.33 29.33 29.91 7,389,770 +0.59(+2.01%)
Sep 24, 2008 30.03 30.13 29.06 29.32 4,918,188 -0.40(-1.35%)
Sep 23, 2008 29.83 30.45 29.32 29.72 8,078,561 -0.38(-1.26%)
Sep 22, 2008 32.32 32.36 30.01 30.10 6,284,205 -1.93(-6.04%)
Sep 19, 2008 33.23 39.62 31.39 32.03 0 +2.54(+8.60%)
Sep 18, 2008 27.77 29.77 25.48 29.50 70,509,888 +2.44(+9.00%)
Sep 17, 2008 28.60 28.78 26.76 27.06 56,238,788 -2.27(-7.75%)
Sep 16, 2008 26.90 29.38 26.79 29.33 59,865,976 +1.28(+4.57%)
Sep 15, 2008 28.88 29.93 27.99 28.05 43,976,204 -2.45(-8.04%)
Sep 12, 2008 30.18 30.92 29.94 30.50 23,548,774 -0.19(-0.60%)
Sep 11, 2008 29.30 30.72 29.09 30.69 30,829,382 +0.46(+1.53%)
Sep 10, 2008 30.71 30.87 29.62 30.23 20,601,178 -0.11(-0.38%)
Sep 09, 2008 31.64 32.27 30.34 30.34 28,239,524 -1.87(-5.81%)
Sep 08, 2008 33.01 33.10 31.15 32.21 36,748,628 +1.33(+4.30%)
Sep 05, 2008 29.56 30.94 29.52 30.88 0 +0.81(+2.69%)
Sep 04, 2008 31.05 31.25 30.02 30.07 16,705,599 -1.33(-4.23%)
Sep 03, 2008 30.81 31.41 30.58 31.40 20,956,240 +0.44(+1.43%)
Sep 02, 2008 31.33 31.51 30.47 30.96 14,105,383 +0.48(+1.57%)
Aug 29, 2008 30.23 30.76 30.18 30.48 11,169,874 -0.09(-0.28%)
Aug 28, 2008 29.79 30.60 29.65 30.57 11,318,228 +1.15(+3.91%)
Aug 27, 2008 28.97 29.47 28.79 29.42 8,438,174 +0.47(+1.63%)
Aug 26, 2008 28.82 29.16 28.49 28.95 10,285,257 +0.12(+0.42%)
Aug 25, 2008 29.28 29.34 28.75 28.82 10,093,086 -0.76(-2.57%)
Aug 22, 2008 29.38 29.60 29.04 29.58 13,736,392 +0.79(+2.74%)
Aug 21, 2008 28.46 29.00 28.38 28.79 13,720,316 -0.31(-1.07%)
Aug 20, 2008 28.76 29.13 28.28 29.11 21,850,726 +0.32(+1.11%)
Aug 19, 2008 29.13 29.24 28.47 28.79 18,488,132 -0.78(-2.65%)
Aug 18, 2008 30.06 30.40 29.43 29.57 12,001,078 -0.90(-2.96%)
Aug 15, 2008 30.46 30.94 30.19 30.47 0 +0.30(+0.98%)
Aug 14, 2008 29.31 30.39 29.24 30.18 17,962,202 +0.64(+2.17%)
Aug 13, 2008 29.97 30.03 29.07 29.54 17,813,324 -0.76(-2.50%)
Aug 12, 2008 31.25 31.28 30.01 30.29 12,464,969 -1.38(-4.35%)
Aug 11, 2008 31.03 32.25 30.80 31.67 15,012,225 +0.66(+2.13%)
Aug 08, 2008 29.89 31.32 29.87 31.01 15,363,549 +0.87(+2.88%)
Aug 07, 2008 30.86 31.20 29.83 30.14 14,797,467 -1.28(-4.08%)
Aug 06, 2008 31.24 31.63 30.96 31.42 14,443,312 -0.19(-0.60%)
Aug 05, 2008 30.75 31.68 30.57 31.61 21,417,396 +1.32(+4.37%)
Aug 04, 2008 30.30 30.71 29.83 30.29 11,750,440 -0.38(-1.25%)
Aug 01, 2008 30.64 30.82 29.79 30.67 19,503,370 +0.21(+0.68%)
Jul 31, 2008 30.33 31.01 30.17 30.47 21,433,322 -0.32(-1.04%)
Jul 30, 2008 30.85 31.19 29.86 30.79 31,820,416 +0.49(+1.62%)
Jul 29, 2008 30.30 30.30 28.19 30.30 34,772,616 +1.91(+6.72%)
Jul 28, 2008 29.41 29.99 28.23 28.39 31,898,346 -1.16(-3.94%)
Jul 25, 2008 29.71 30.27 29.02 29.55 45,111,892 -0.20(-0.67%)
Jul 24, 2008 31.72 31.79 29.54 29.75 43,112,088 -1.80(-5.70%)
Jul 23, 2008 30.78 32.35 30.74 31.55 64,607,224 +0.70(+2.28%)
Jul 22, 2008 28.65 31.09 28.24 30.85 47,797,932 +1.61(+5.51%)
Jul 21, 2008 30.00 30.18 29.15 29.24 31,996,750 -0.26(-0.87%)
Jul 18, 2008 29.37 29.76 28.65 29.49 38,694,468 +0.44(+1.51%)
Jul 17, 2008 28.56 29.47 27.75 29.05 64,764,712 +1.47(+5.33%)
Jul 16, 2008 25.44 27.63 25.08 27.58 46,679,608 +2.73(+10.97%)
Jul 15, 2008 25.19 26.08 24.20 24.86 56,651,856 -0.72(-2.80%)
Jul 14, 2008 27.46 27.65 25.52 25.57 34,721,980 -1.29(-4.82%)
Jul 11, 2008 26.69 27.52 26.20 26.87 38,648,692 -0.57(-2.09%)
Jul 10, 2008 27.28 27.88 27.01 27.44 23,932,830 -0.14(-0.52%)
Jul 09, 2008 29.19 29.24 27.52 27.58 16,832,388 -1.48(-5.10%)
Jul 08, 2008 27.58 29.08 27.20 29.07 23,311,496 +1.61(+5.88%)
Jul 07, 2008 28.52 28.77 27.11 27.45 17,543,722 -0.82(-2.91%)
Jul 04, 2008 28.75 28.85 28.09 28.27 9,255,125 +0.00(+0.00%)
Jul 03, 2008 28.75 28.85 28.09 28.27 9,255,125 -0.17(-0.59%)
Jul 02, 2008 29.02 29.35 28.42 28.44 12,024,466 -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.