Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 25.57 25.67 25.07 25.09 6,462,157 -0.61(-2.37%)
Apr 29, 2010 25.42 25.82 25.34 25.69 4,123,377 +0.57(+2.27%)
Apr 28, 2010 25.18 25.33 24.95 25.12 7,042,356 +0.27(+1.09%)
Apr 27, 2010 25.41 25.68 24.81 24.85 1,159 -0.81(-3.17%)
Apr 26, 2010 26.04 26.04 25.62 25.67 6,785,348 -0.37(-1.41%)
Apr 23, 2010 25.96 26.10 25.84 26.03 3,999,887 +0.11(+0.42%)
Apr 22, 2010 25.50 25.98 25.40 25.93 6,847,077 +0.19(+0.75%)
Apr 21, 2010 25.85 26.04 25.49 25.73 8,139,836 -0.09(-0.33%)
Apr 20, 2010 25.68 25.82 25.51 25.82 463 +0.35(+1.37%)
Apr 19, 2010 24.99 25.55 24.98 25.47 14,339,367 +0.22(+0.87%)
Apr 16, 2010 26.03 26.04 24.95 25.25 17,836,512 -0.88(-3.37%)
Apr 15, 2010 26.29 26.33 26.06 26.13 3,795,477 -0.12(-0.46%)
Apr 14, 2010 25.94 26.26 25.89 26.25 3,422,105 +0.62(+2.42%)
Apr 13, 2010 25.54 25.68 25.47 25.63 2,909,406 +0.05(+0.19%)
Apr 12, 2010 25.57 25.67 25.53 25.58 2,520,823 +0.08(+0.30%)
Apr 09, 2010 25.47 25.53 25.36 25.50 3,669,386 +0.13(+0.51%)
Apr 08, 2010 25.09 25.44 25.03 25.37 2,985,651 +0.17(+0.67%)
Apr 07, 2010 25.36 25.46 25.08 25.21 4,565,145 -0.13(-0.51%)
Apr 06, 2010 25.03 25.37 24.99 25.34 2,812,868 +0.38(+1.54%)
Apr 05, 2010 24.91 25.06 24.85 24.95 3,356,625 +0.17(+0.70%)
Apr 01, 2010 24.78 24.78 24.78 24.78 2,826,754 +0.19(+0.75%)
Mar 31, 2010 24.43 24.70 24.42 24.59 3,338,981 +0.02(+0.09%)
Mar 30, 2010 24.71 24.78 24.50 24.57 4,355,852 -0.14(-0.58%)
Mar 29, 2010 24.80 24.84 24.55 24.71 7,960,318 +0.06(+0.23%)
Mar 26, 2010 24.75 24.95 24.54 24.66 6,429,867 +0.02(+0.07%)
Mar 25, 2010 24.72 25.13 24.62 24.64 9,933,089 +0.06(+0.25%)
Mar 24, 2010 24.42 24.67 24.41 24.58 4,398,492 +0.05(+0.21%)
Mar 23, 2010 24.43 24.56 24.30 24.53 4,131,358 +0.14(+0.56%)
Mar 22, 2010 24.02 24.40 23.99 24.39 4,269,700 +0.15(+0.62%)
Mar 19, 2010 24.46 24.50 24.15 24.24 3,197,421 -0.16(-0.65%)
Mar 18, 2010 24.49 24.51 24.29 24.40 4,298,053 -0.10(-0.42%)
Mar 17, 2010 24.35 24.61 24.33 24.50 4,190,797 +0.26(+1.08%)
Mar 16, 2010 24.04 24.25 23.96 24.24 3,463,108 +0.30(+1.24%)
Mar 15, 2010 23.75 23.99 23.73 23.94 3,988,730 -0.01(-0.04%)
Mar 12, 2010 24.20 24.21 23.86 23.95 4,000,204 -0.07(-0.29%)
Mar 11, 2010 23.77 24.02 23.75 24.02 2,236,160 +0.20(+0.85%)
Mar 10, 2010 23.72 23.94 23.68 23.82 3,445,794 +0.24(+1.02%)
Mar 09, 2010 23.38 23.73 23.34 23.58 3,749,511 +0.08(+0.33%)
Mar 08, 2010 23.46 23.56 23.43 23.50 2,067,312 +0.09(+0.37%)
Mar 05, 2010 23.10 23.45 23.06 23.41 3,389,790 +0.46(+2.01%)
Mar 04, 2010 22.85 23.00 22.81 22.95 2,781,556 +0.17(+0.74%)
Mar 03, 2010 22.83 22.97 22.74 22.78 2,852,403 -0.00(-0.02%)
Mar 02, 2010 22.77 22.96 22.76 22.79 3,329,146 +0.07(+0.32%)
Mar 01, 2010 22.71 22.77 22.62 22.72 1,728,015 +0.09(+0.38%)
Feb 26, 2010 22.53 22.72 22.43 22.63 3,203,667 +0.09(+0.42%)
Feb 25, 2010 22.32 22.54 22.19 22.53 4,037,194 -0.04(-0.17%)
Feb 24, 2010 22.27 22.61 22.27 22.57 5,645,900 +0.32(+1.45%)
Feb 23, 2010 22.53 22.66 22.19 22.25 4,342,718 -0.34(-1.49%)
Feb 22, 2010 22.45 22.73 22.41 22.59 3,083,945 +0.22(+1.00%)
Feb 19, 2010 22.13 22.44 22.13 22.36 3,507,712 +0.10(+0.46%)
Feb 18, 2010 22.04 22.33 22.04 22.26 2,552,332 +0.12(+0.54%)
Feb 17, 2010 22.21 22.22 22.04 22.14 3,965,685 +0.08(+0.37%)
Feb 16, 2010 21.76 22.07 21.64 22.06 3,542,090 +0.48(+2.22%)
Feb 12, 2010 21.35 21.58 21.58 21.58 5,306,869 +0.03(+0.12%)
Feb 11, 2010 21.50 21.64 21.32 21.55 3,813,594 +0.07(+0.34%)
Feb 10, 2010 21.35 21.69 21.23 21.48 5,426,889 +0.15(+0.71%)
Feb 09, 2010 21.41 21.48 21.07 21.33 5,803,390 +0.19(+0.88%)
Feb 08, 2010 21.54 21.60 21.13 21.14 4,367,577 -0.40(-1.86%)
Feb 05, 2010 21.44 21.57 20.91 21.54 8,927,391 +0.22(+1.05%)
Feb 04, 2010 22.01 22.02 21.31 21.32 7,209,491 -0.86(-3.88%)
Feb 03, 2010 22.35 22.45 22.14 22.18 2,991,785 -0.26(-1.15%)
Feb 02, 2010 22.27 22.50 22.19 22.44 4,684,285 +0.25(+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.