US Financials Ishares ETF (NY: IYF )

88.38 USD -1.55 (-1.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 80.78 83.15 80.56 81.65 2,375,656 +0.62(+0.77%)
Mar 28, 2008 81.29 83.48 81.03 81.03 2,922,516 -1.76(-2.13%)
Mar 27, 2008 84.96 85.11 82.68 82.79 3,874,170 -1.52(-1.80%)
Mar 26, 2008 86.02 86.14 84.12 84.31 2,897,594 -2.77(-3.18%)
Mar 25, 2008 86.83 87.82 85.61 87.08 3,559,400 -0.39(-0.45%)
Mar 24, 2008 87.46 89.67 87.24 87.47 4,512,112 +0.45(+0.52%)
Mar 21, 2008 82.35 87.15 82.21 87.02 3,365,537 +0.00(+0.00%)
Mar 20, 2008 82.35 87.15 82.21 87.02 3,365,537 +5.24(+6.41%)
Mar 19, 2008 83.95 85.19 81.65 81.78 6,088,795 -1.29(-1.55%)
Mar 18, 2008 80.80 83.17 79.59 83.07 6,930,202 +5.71(+7.38%)
Mar 17, 2008 73.50 78.28 73.46 77.36 8,430,407 -1.23(-1.56%)
Mar 14, 2008 82.22 82.30 77.72 78.59 8,917,187 -2.78(-3.42%)
Mar 13, 2008 78.94 82.05 78.00 81.37 6,152,057 +0.37(+0.46%)
Mar 12, 2008 82.56 84.66 80.93 81.00 3,934,667 -1.65(-2.00%)
Mar 11, 2008 80.94 82.66 78.82 82.65 5,908,232 +5.35(+6.92%)
Mar 10, 2008 79.39 80.12 77.12 77.30 5,049,513 -2.02(-2.55%)
Mar 07, 2008 78.11 81.06 77.79 79.32 5,613,132 +0.20(+0.25%)
Mar 06, 2008 80.86 81.45 78.99 79.12 2,577,377 -2.93(-3.57%)
Mar 05, 2008 83.01 83.91 81.21 82.05 3,827,044 -0.47(-0.57%)
Mar 04, 2008 81.99 82.86 80.50 82.52 3,462,386 -0.70(-0.84%)
Mar 03, 2008 83.80 83.96 82.19 83.22 2,925,604 -0.83(-0.99%)
Feb 29, 2008 86.06 86.13 83.71 84.05 2,656,452 -3.36(-3.84%)
Feb 28, 2008 88.90 88.95 87.20 87.41 2,267,796 -2.40(-2.67%)
Feb 27, 2008 88.48 90.78 88.33 89.81 2,200,372 +0.47(+0.53%)
Feb 26, 2008 88.33 90.21 88.07 89.34 3,192,315 +0.38(+0.43%)
Feb 25, 2008 87.71 89.34 86.44 88.96 3,856,442 +1.04(+1.18%)
Feb 22, 2008 87.03 88.07 85.10 87.92 3,316,433 +1.14(+1.31%)
Feb 21, 2008 88.36 88.84 86.44 86.78 2,650,175 -1.07(-1.22%)
Feb 20, 2008 85.74 88.32 85.55 87.85 3,836,055 +1.13(+1.30%)
Feb 19, 2008 88.42 88.83 86.11 86.72 2,612,472 -0.59(-0.68%)
Feb 18, 2008 86.38 87.40 85.58 87.31 0 +0.00(+0.00%)
Feb 15, 2008 86.38 87.40 85.58 87.31 2,246,233 +0.40(+0.46%)
Feb 14, 2008 88.41 88.81 86.77 86.91 2,350,409 -1.65(-1.86%)
Feb 13, 2008 88.62 88.90 86.78 88.56 1,935,281 +0.83(+0.95%)
Feb 12, 2008 87.65 89.05 86.70 87.73 2,646,273 +1.02(+1.18%)
Feb 11, 2008 88.15 88.15 85.94 86.71 2,332,727 -1.58(-1.79%)
Feb 08, 2008 89.75 89.86 87.35 88.29 1,939,996 -1.82(-2.02%)
Feb 07, 2008 88.40 90.97 88.04 90.11 3,126,769 +1.49(+1.68%)
Feb 06, 2008 90.44 91.00 88.52 88.62 2,968,448 -1.12(-1.25%)
Feb 05, 2008 91.61 92.23 89.74 89.74 2,499,939 -3.92(-4.19%)
Feb 04, 2008 95.38 95.44 93.38 93.66 1,267,828 -2.22(-2.32%)
Feb 01, 2008 93.68 96.00 93.39 95.88 1,902,265 +2.01(+2.14%)
Jan 31, 2008 89.91 94.80 89.34 93.87 3,514,150 +2.56(+2.80%)
Jan 30, 2008 92.42 95.99 91.12 91.31 4,122,666 -1.13(-1.22%)
Jan 29, 2008 92.24 92.70 90.55 92.44 1,649,304 +1.19(+1.30%)
Jan 28, 2008 88.34 91.26 87.45 91.25 2,074,709 +2.74(+3.10%)
Jan 25, 2008 91.47 91.95 87.69 88.51 2,682,862 -1.83(-2.03%)
Jan 24, 2008 90.70 91.29 89.31 90.34 2,468,589 +0.57(+0.63%)
Jan 23, 2008 82.69 90.26 82.18 89.77 4,083,729 +5.43(+6.44%)
Jan 22, 2008 79.36 86.27 77.60 84.34 2,132,856 +1.86(+2.26%)
Jan 21, 2008 84.63 84.86 81.07 82.48 0 +0.00(+0.00%)
Jan 18, 2008 84.63 84.86 81.07 82.48 1,443,180 -1.48(-1.76%)
Jan 17, 2008 87.94 87.94 83.65 83.96 1,425,447 -3.80(-4.33%)
Jan 16, 2008 86.54 89.43 86.48 87.76 1,063,400 +1.08(+1.25%)
Jan 15, 2008 88.28 88.28 86.46 86.68 906,204 -3.13(-3.49%)
Jan 14, 2008 89.53 89.93 88.50 89.81 744,966 +0.71(+0.80%)
Jan 11, 2008 88.55 90.73 87.49 89.10 1,020,600 -0.23(-0.26%)
Jan 10, 2008 86.61 90.57 85.70 89.33 1,453,680 +1.89(+2.16%)
Jan 09, 2008 86.05 87.50 84.10 87.44 1,144,427 +1.21(+1.40%)
Jan 08, 2008 89.83 90.30 86.02 86.23 948,706 -3.05(-3.42%)
Jan 07, 2008 89.62 90.24 87.78 89.28 976,393 +0.32(+0.36%)
Jan 04, 2008 90.55 90.55 88.70 88.96 812,497 -2.54(-2.78%)
Jan 03, 2008 92.86 93.02 91.38 91.50 762,000 -0.80(-0.87%)
Jan 02, 2008 94.31 94.43 91.99 92.30 1,160,747 -1.84(-1.95%)
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.