Skip to main content

US Financials Ishares ETF (NY: IYF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.38 18.05 17.31 17.95 7,926,443 +0.54(+3.12%)
Dec 30, 2008 16.85 17.42 16.79 17.41 5,799,989 +0.67(+3.98%)
Dec 29, 2008 17.00 17.00 16.49 16.74 5,839,102 -0.24(-1.40%)
Dec 26, 2008 17.08 17.08 16.74 16.98 2,654,783 +0.07(+0.42%)
Dec 24, 2008 16.73 16.92 16.56 16.91 2,040,101 +0.24(+1.43%)
Dec 23, 2008 17.11 17.17 16.65 16.67 9,973,419 -0.50(-2.91%)
Dec 22, 2008 17.74 17.82 16.90 17.17 10,064,175 -0.58(-3.26%)
Dec 19, 2008 17.71 18.10 17.45 17.75 11,685,895 +0.06(+0.36%)
Dec 18, 2008 18.34 18.48 17.49 17.69 18,694,324 -0.48(-2.62%)
Dec 17, 2008 17.97 18.66 17.81 18.16 20,800,554 -0.11(-0.61%)
Dec 16, 2008 16.85 18.34 16.83 18.27 23,864,234 +1.69(+10.17%)
Dec 15, 2008 17.18 17.20 16.31 16.59 17,196,760 -0.63(-3.66%)
Dec 12, 2008 16.10 17.23 16.02 17.22 23,272,816 +0.39(+2.33%)
Dec 11, 2008 17.86 18.01 16.68 16.82 20,043,656 -1.36(-7.50%)
Dec 10, 2008 18.39 18.49 17.68 18.19 26,025,202 -0.05(-0.28%)
Dec 09, 2008 18.73 19.21 18.13 18.24 36,210,348 -0.85(-4.45%)
Dec 08, 2008 18.72 19.24 18.48 19.09 33,527,970 +1.04(+5.73%)
Dec 05, 2008 16.34 18.09 16.30 18.05 40,922,104 +1.35(+8.10%)
Dec 04, 2008 16.54 17.62 16.36 16.70 31,250,398 -0.25(-1.50%)
Dec 03, 2008 16.01 17.11 15.40 16.96 30,114,768 +0.82(+5.06%)
Dec 02, 2008 15.43 16.23 14.87 16.14 34,022,188 +1.09(+7.28%)
Dec 01, 2008 17.17 17.17 14.92 15.04 22,682,548 -2.80(-15.70%)
Nov 28, 2008 17.43 17.92 17.27 17.84 6,707,848 +0.41(+2.34%)
Nov 26, 2008 16.26 17.47 16.15 17.44 23,359,598 +0.79(+4.77%)
Nov 25, 2008 16.44 16.87 15.88 16.64 38,327,456 +0.67(+4.20%)
Nov 24, 2008 14.64 16.36 14.38 15.97 39,284,132 +1.96(+13.95%)
Nov 21, 2008 14.05 14.09 12.56 14.02 48,508,764 +0.49(+3.61%)
Nov 20, 2008 14.67 15.06 13.26 13.53 40,961,952 -1.41(-9.45%)
Nov 19, 2008 16.55 16.61 14.83 14.94 29,944,128 -1.76(-10.55%)
Nov 18, 2008 16.88 17.05 15.94 16.70 35,282,160 -0.19(-1.13%)
Nov 17, 2008 17.50 17.69 16.78 16.89 25,663,646 -0.83(-4.70%)
Nov 14, 2008 18.32 18.79 17.62 17.73 30,164,758 -1.04(-5.52%)
Nov 13, 2008 17.66 18.82 16.44 18.76 44,347,948 +1.27(+7.27%)
Nov 12, 2008 18.25 18.50 17.40 17.49 25,004,134 -1.15(-6.18%)
Nov 11, 2008 18.73 19.08 18.18 18.64 24,463,636 -0.38(-1.98%)
Nov 10, 2008 20.08 20.25 18.72 19.02 24,705,034 -0.85(-4.29%)
Nov 07, 2008 19.60 19.89 19.14 19.87 23,845,692 +0.52(+2.69%)
Nov 06, 2008 20.34 20.69 19.26 19.35 26,621,956 -1.31(-6.34%)
Nov 05, 2008 22.14 22.27 20.53 20.66 18,220,080 -1.82(-8.08%)
Nov 04, 2008 21.75 22.57 21.67 22.48 16,784,730 +1.07(+5.00%)
Nov 03, 2008 21.29 21.55 21.16 21.41 12,837,163 +0.04(+0.17%)
Oct 31, 2008 20.15 21.40 20.15 21.37 24,367,688 +0.98(+4.81%)
Oct 30, 2008 20.61 20.74 19.96 20.39 24,393,492 +0.50(+2.49%)
Oct 29, 2008 20.25 21.17 19.87 19.90 25,113,826 -0.54(-2.66%)
Oct 28, 2008 19.07 20.44 17.85 20.44 24,320,676 +2.23(+12.24%)
Oct 27, 2008 18.94 19.47 18.21 18.21 25,425,644 -0.80(-4.20%)
Oct 24, 2008 18.00 19.53 17.99 19.01 35,659,628 -0.79(-3.97%)
Oct 23, 2008 20.07 20.26 18.59 19.79 34,603,440 -0.31(-1.54%)
Oct 22, 2008 20.91 21.11 19.41 20.10 19,180,528 -1.28(-5.99%)
Oct 21, 2008 21.47 22.07 21.32 21.38 18,943,230 -0.39(-1.79%)
Oct 20, 2008 21.52 21.80 20.86 21.77 20,445,688 +0.57(+2.68%)
Oct 17, 2008 21.04 22.31 20.88 21.20 28,711,494 -0.50(-2.30%)
Oct 16, 2008 21.55 21.75 19.87 21.70 30,990,202 +0.61(+2.92%)
Oct 15, 2008 22.58 22.81 21.06 21.09 20,604,060 -2.21(-9.47%)
Oct 14, 2008 23.95 24.46 22.53 23.30 26,177,738 +0.86(+3.84%)
Oct 13, 2008 21.87 22.53 20.62 22.43 19,512,084 +1.98(+9.68%)
Oct 10, 2008 18.46 20.49 17.84 20.45 52,350,464 +1.22(+6.35%)
Oct 09, 2008 22.18 22.32 19.04 19.23 31,407,626 -2.23(-10.41%)
Oct 08, 2008 21.23 22.89 21.09 21.47 17,707,448 -0.89(-3.97%)
Oct 07, 2008 24.74 24.81 22.27 22.36 11,839,449 -2.72(-10.84%)
Oct 06, 2008 24.63 25.09 23.49 25.07 13,739,212 -0.55(-2.14%)
Oct 03, 2008 27.45 27.79 25.62 25.62 11,123,560 -1.06(-3.97%)
Oct 02, 2008 27.76 27.86 26.58 26.68 11,114,009 -1.17(-4.19%)
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.