Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.50 23.59 23.04 23.06 7,029,958 -0.56(-2.37%)
Apr 29, 2010 23.36 23.73 23.30 23.62 4,485,679 +0.52(+2.26%)
Apr 28, 2010 23.14 23.29 22.94 23.09 7,661,136 +0.25(+1.09%)
Apr 27, 2010 23.36 23.60 22.80 22.85 1,261 -0.75(-3.17%)
Apr 26, 2010 23.94 23.94 23.55 23.59 7,381,546 -0.34(-1.41%)
Apr 23, 2010 23.87 23.99 23.75 23.93 4,351,338 +0.10(+0.42%)
Apr 22, 2010 23.44 23.89 23.35 23.83 7,448,698 +0.18(+0.75%)
Apr 21, 2010 23.76 23.94 23.43 23.65 8,855,046 -0.08(-0.33%)
Apr 20, 2010 23.60 23.74 23.45 23.73 504 +0.32(+1.37%)
Apr 19, 2010 22.97 23.48 22.96 23.41 15,599,301 +0.20(+0.87%)
Apr 16, 2010 23.92 23.94 22.93 23.21 19,403,724 -0.81(-3.37%)
Apr 15, 2010 24.16 24.20 23.95 24.02 4,128,968 -0.11(-0.46%)
Apr 14, 2010 23.84 24.14 23.80 24.13 3,722,789 +0.57(+2.42%)
Apr 13, 2010 23.48 23.61 23.42 23.56 3,165,042 +0.04(+0.19%)
Apr 12, 2010 23.50 23.59 23.46 23.52 2,742,317 +0.07(+0.30%)
Apr 09, 2010 23.41 23.46 23.31 23.44 3,991,799 +0.12(+0.51%)
Apr 08, 2010 23.07 23.38 23.01 23.32 3,247,987 +0.15(+0.67%)
Apr 07, 2010 23.31 23.40 23.05 23.17 4,966,263 -0.12(-0.51%)
Apr 06, 2010 23.00 23.32 22.97 23.29 3,060,022 +0.35(+1.54%)
Apr 05, 2010 22.90 23.04 22.84 22.94 3,651,556 +0.16(+0.70%)
Apr 01, 2010 22.78 22.78 22.78 22.78 3,075,127 +0.17(+0.75%)
Mar 31, 2010 22.45 22.71 22.45 22.61 3,632,363 +0.02(+0.09%)
Mar 30, 2010 22.71 22.78 22.52 22.59 4,738,581 -0.13(-0.58%)
Mar 29, 2010 22.80 22.84 22.57 22.72 8,659,755 +0.05(+0.23%)
Mar 26, 2010 22.75 22.93 22.56 22.67 6,994,831 +0.02(+0.07%)
Mar 25, 2010 22.72 23.10 22.64 22.65 10,805,865 +0.08(+0.36%)
Mar 24, 2010 22.42 22.65 22.42 22.57 4,790,166 +0.05(+0.21%)
Mar 23, 2010 22.44 22.55 22.32 22.52 4,499,244 +0.13(+0.56%)
Mar 22, 2010 22.06 22.40 22.03 22.40 4,649,904 +0.14(+0.62%)
Mar 19, 2010 22.46 22.50 22.18 22.26 3,482,142 -0.15(-0.65%)
Mar 18, 2010 22.48 22.51 22.31 22.40 4,680,783 -0.09(-0.42%)
Mar 17, 2010 22.36 22.59 22.35 22.50 4,563,975 +0.24(+1.08%)
Mar 16, 2010 22.08 22.27 22.00 22.26 3,771,488 +0.27(+1.24%)
Mar 15, 2010 21.81 22.03 21.79 21.99 4,343,915 -0.01(-0.04%)
Mar 12, 2010 22.22 22.23 21.91 21.99 4,356,411 -0.06(-0.29%)
Mar 11, 2010 21.83 22.06 21.80 22.06 2,435,284 +0.19(+0.85%)
Mar 10, 2010 21.78 21.99 21.74 21.87 3,752,632 +0.22(+1.02%)
Mar 09, 2010 21.47 21.79 21.43 21.65 4,083,395 +0.07(+0.33%)
Mar 08, 2010 21.54 21.64 21.52 21.58 2,251,401 +0.08(+0.37%)
Mar 05, 2010 21.21 21.53 21.17 21.50 3,691,641 +0.42(+2.01%)
Mar 04, 2010 20.98 21.12 20.95 21.08 3,029,246 +0.15(+0.74%)
Mar 03, 2010 20.97 21.09 20.88 20.92 3,106,402 -0.00(-0.02%)
Mar 02, 2010 20.91 21.08 20.90 20.93 3,625,597 +0.07(+0.32%)
Mar 01, 2010 20.85 20.91 20.77 20.86 1,881,890 +0.08(+0.38%)
Feb 26, 2010 20.69 20.87 20.59 20.78 3,488,945 +0.09(+0.42%)
Feb 25, 2010 20.50 20.70 20.38 20.69 4,396,695 -0.04(-0.17%)
Feb 24, 2010 20.45 20.76 20.45 20.73 6,148,652 +0.30(+1.45%)
Feb 23, 2010 20.69 20.81 20.37 20.43 4,729,425 -0.31(-1.49%)
Feb 22, 2010 20.62 20.87 20.58 20.74 3,358,562 +0.21(+1.00%)
Feb 19, 2010 20.32 20.61 20.32 20.53 3,820,064 +0.09(+0.46%)
Feb 18, 2010 20.24 20.51 20.23 20.44 2,779,610 +0.11(+0.54%)
Feb 17, 2010 20.39 20.40 20.24 20.33 4,318,818 +0.08(+0.37%)
Feb 16, 2010 19.98 20.27 19.87 20.25 3,857,503 +0.44(+2.22%)
Feb 12, 2010 19.60 19.81 19.81 19.81 5,779,431 +0.02(+0.12%)
Feb 11, 2010 19.74 19.87 19.58 19.79 4,153,184 +0.07(+0.34%)
Feb 10, 2010 19.60 19.92 19.49 19.72 5,910,138 +0.14(+0.71%)
Feb 09, 2010 19.66 19.72 19.35 19.59 6,320,166 +0.17(+0.88%)
Feb 08, 2010 19.78 19.84 19.40 19.42 4,756,497 -0.37(-1.86%)
Feb 05, 2010 19.68 19.81 19.20 19.78 9,722,350 +0.21(+1.05%)
Feb 04, 2010 20.21 20.22 19.57 19.58 7,851,476 -0.79(-3.88%)
Feb 03, 2010 20.52 20.61 20.33 20.37 3,258,195 -0.24(-1.15%)
Feb 02, 2010 20.45 20.66 20.37 20.61 5,101,407 +0.23(+1.12%)
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.