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 (%)
Jan 30, 2009 14.13 14.24 13.39 13.63 0 -0.32(-2.32%)
Jan 29, 2009 14.56 14.64 13.90 13.96 20,057,626 -1.08(-7.20%)
Jan 28, 2009 14.43 15.12 14.35 15.04 26,315,932 +1.49(+11.03%)
Jan 27, 2009 13.39 13.61 13.18 13.55 16,261,122 +0.36(+2.76%)
Jan 26, 2009 13.56 13.89 12.97 13.18 31,339,386 -0.21(-1.54%)
Jan 23, 2009 12.47 13.49 12.40 13.39 53,427,168 +0.37(+2.86%)
Jan 22, 2009 13.21 13.63 12.70 13.02 67,014,460 -0.76(-5.51%)
Jan 21, 2009 12.79 13.80 12.43 13.77 51,304,020 +1.42(+11.52%)
Jan 20, 2009 13.81 13.85 12.29 12.35 35,772,144 -2.00(-13.94%)
Jan 16, 2009 15.08 15.17 13.73 14.35 39,992,496 -0.27(-1.84%)
Jan 15, 2009 15.10 15.17 14.02 14.62 34,159,736 -0.49(-3.27%)
Jan 14, 2009 15.54 15.55 15.04 15.11 21,712,232 -0.83(-5.21%)
Jan 13, 2009 15.53 16.13 15.42 15.95 22,200,280 +0.17(+1.08%)
Jan 12, 2009 16.51 16.53 15.55 15.78 10,980,685 -0.83(-5.02%)
Jan 09, 2009 17.22 17.29 16.53 16.61 13,032,555 -0.55(-3.18%)
Jan 08, 2009 17.05 17.32 16.91 17.15 14,732,377 -0.01(-0.05%)
Jan 07, 2009 17.63 17.72 17.12 17.16 11,069,681 -0.82(-4.55%)
Jan 06, 2009 17.89 18.19 17.74 17.98 13,983,646 +0.32(+1.79%)
Jan 05, 2009 17.89 18.05 17.57 17.66 10,365,309 -0.33(-1.85%)
Jan 02, 2009 17.85 18.17 17.44 18.00 0 +0.11(+0.60%)
Jan 01, 2009 17.32 17.99 17.25 17.89 0 +0.00(+0.00%)
Dec 31, 2008 17.32 17.99 17.25 17.89 7,953,567 +0.54(+3.12%)
Dec 30, 2008 16.80 17.36 16.73 17.35 5,819,836 +0.66(+3.98%)
Dec 29, 2008 16.95 16.95 16.44 16.68 5,859,083 -0.24(-1.40%)
Dec 26, 2008 17.02 17.02 16.68 16.92 2,663,867 +0.07(+0.42%)
Dec 24, 2008 16.68 16.86 16.51 16.85 2,047,082 +0.24(+1.43%)
Dec 23, 2008 17.05 17.11 16.59 16.61 10,007,547 -0.50(-2.91%)
Dec 22, 2008 17.68 17.76 16.84 17.11 10,098,614 -0.58(-3.26%)
Dec 19, 2008 17.65 18.04 17.39 17.69 11,725,883 +0.06(+0.36%)
Dec 18, 2008 18.28 18.41 17.43 17.63 18,758,294 -0.47(-2.62%)
Dec 17, 2008 17.91 18.59 17.75 18.10 20,871,732 -0.11(-0.61%)
Dec 16, 2008 16.79 18.28 16.78 18.21 23,945,896 +1.68(+10.16%)
Dec 15, 2008 17.12 17.14 16.25 16.53 17,255,606 -0.63(-3.66%)
Dec 12, 2008 16.04 17.17 15.97 17.16 23,352,452 +0.39(+2.33%)
Dec 11, 2008 17.80 17.95 16.63 16.77 20,112,244 -1.36(-7.50%)
Dec 10, 2008 18.33 18.42 17.62 18.13 26,114,258 -0.05(-0.28%)
Dec 09, 2008 18.67 19.14 18.06 18.18 36,334,256 -0.85(-4.45%)
Dec 08, 2008 18.66 19.18 18.41 19.02 33,642,700 +1.03(+5.73%)
Dec 05, 2008 16.29 18.03 16.25 17.99 41,062,136 +1.35(+8.10%)
Dec 04, 2008 16.49 17.56 16.30 16.64 31,357,334 -0.25(-1.50%)
Dec 03, 2008 15.96 17.06 15.35 16.90 30,217,818 +0.81(+5.06%)
Dec 02, 2008 15.38 16.18 14.82 16.08 34,138,608 +1.09(+7.28%)
Dec 01, 2008 17.11 17.11 14.87 14.99 22,760,166 -2.79(-15.70%)
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%)
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.