Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.36 28.85 28.31 28.59 11,908,524 -0.08(-0.28%)
Aug 28, 2008 27.94 28.70 27.81 28.67 12,066,689 +1.08(+3.91%)
Aug 27, 2008 27.17 27.64 27.00 27.59 8,996,180 +0.44(+1.63%)
Aug 26, 2008 27.04 27.35 26.72 27.15 10,965,408 +0.11(+0.42%)
Aug 25, 2008 27.46 27.52 26.97 27.04 10,760,530 -0.71(-2.56%)
Aug 22, 2008 27.55 27.77 27.24 27.75 14,644,762 +0.74(+2.74%)
Aug 21, 2008 26.70 27.20 26.62 27.01 14,627,624 -0.29(-1.07%)
Aug 20, 2008 26.97 27.32 26.53 27.30 23,295,688 +0.30(+1.11%)
Aug 19, 2008 27.33 27.43 26.70 27.00 19,710,730 -0.74(-2.65%)
Aug 18, 2008 28.20 28.52 27.61 27.73 12,794,695 -0.85(-2.96%)
Aug 15, 2008 28.57 29.02 28.32 28.58 0 +0.28(+0.98%)
Aug 14, 2008 27.49 28.51 27.43 28.30 19,150,020 +0.60(+2.17%)
Aug 13, 2008 28.11 28.17 27.27 27.70 18,991,298 -0.71(-2.50%)
Aug 12, 2008 29.31 29.34 28.15 28.41 13,289,262 -1.29(-4.35%)
Aug 11, 2008 29.10 30.25 28.89 29.71 16,004,965 +0.62(+2.13%)
Aug 08, 2008 28.03 29.38 28.02 29.09 16,379,521 +0.81(+2.88%)
Aug 07, 2008 28.94 29.26 27.98 28.27 15,776,005 -1.20(-4.08%)
Aug 06, 2008 29.30 29.67 29.04 29.47 15,398,431 -0.18(-0.60%)
Aug 05, 2008 28.84 29.71 28.67 29.65 22,833,700 +1.24(+4.37%)
Aug 04, 2008 28.42 28.80 27.98 28.41 12,527,482 -0.36(-1.25%)
Aug 01, 2008 28.74 28.91 27.94 28.77 20,793,104 +0.19(+0.68%)
Jul 31, 2008 28.45 29.09 28.30 28.58 22,850,680 -0.30(-1.04%)
Jul 30, 2008 28.94 29.25 28.01 28.88 33,924,660 +0.46(+1.62%)
Jul 29, 2008 28.42 28.42 26.45 28.42 37,072,088 +1.79(+6.72%)
Jul 28, 2008 27.59 28.13 26.48 26.63 34,007,744 -1.09(-3.94%)
Jul 25, 2008 27.87 28.39 27.22 27.72 48,095,084 -0.19(-0.67%)
Jul 24, 2008 29.75 29.81 27.70 27.90 45,963,036 -1.69(-5.71%)
Jul 23, 2008 28.87 30.34 28.83 29.59 68,879,616 +0.66(+2.28%)
Jul 22, 2008 26.87 29.17 26.49 28.93 50,958,752 +1.51(+5.51%)
Jul 21, 2008 28.14 28.31 27.34 27.42 34,112,656 -0.24(-0.87%)
Jul 18, 2008 27.55 27.92 26.88 27.66 41,253,284 +0.41(+1.51%)
Jul 17, 2008 26.79 27.64 26.03 27.25 69,047,520 +1.38(+5.33%)
Jul 16, 2008 23.86 25.91 23.53 25.87 49,766,472 +2.56(+10.97%)
Jul 15, 2008 23.63 24.46 22.70 23.31 60,398,172 -0.67(-2.80%)
Jul 14, 2008 25.75 25.94 23.94 23.99 37,018,100 -1.21(-4.82%)
Jul 11, 2008 25.04 25.82 24.58 25.20 41,204,480 -0.54(-2.09%)
Jul 10, 2008 25.59 26.15 25.33 25.74 25,515,478 -0.13(-0.52%)
Jul 09, 2008 27.38 27.43 25.81 25.87 17,945,492 -1.39(-5.10%)
Jul 08, 2008 25.87 27.27 25.52 27.26 24,853,056 +1.51(+5.88%)
Jul 07, 2008 26.75 26.98 25.43 25.75 18,703,866 -0.77(-2.91%)
Jul 04, 2008 26.97 27.06 26.34 26.52 9,867,155 +0.00(+0.00%)
Jul 03, 2008 26.97 27.06 26.34 26.52 9,867,155 -0.16(-0.59%)
Jul 02, 2008 27.22 27.53 26.66 26.68 12,819,629 -0.42(-1.55%)
Jul 01, 2008 26.66 27.15 26.17 27.10 18,109,966 +0.26(+0.96%)
Jun 30, 2008 27.38 27.46 26.82 26.84 11,242,971 -0.53(-1.92%)
Jun 27, 2008 27.73 27.98 27.13 27.37 13,910,595 -0.39(-1.41%)
Jun 26, 2008 28.19 28.43 27.70 27.76 12,512,663 -1.18(-4.07%)
Jun 25, 2008 28.96 29.69 28.72 28.94 13,110,197 -0.02(-0.05%)
Jun 24, 2008 28.66 29.27 28.26 28.95 11,448,077 +0.32(+1.13%)
Jun 23, 2008 29.46 29.53 28.55 28.63 9,715,645 -0.71(-2.43%)
Jun 20, 2008 29.53 29.98 29.21 29.34 11,107,279 -0.72(-2.38%)
Jun 19, 2008 29.87 30.06 29.25 30.06 11,098,169 +0.22(+0.74%)
Jun 18, 2008 29.77 30.36 29.48 29.83 9,958,213 -0.34(-1.11%)
Jun 17, 2008 31.45 31.45 30.17 30.17 7,636,911 -0.87(-2.81%)
Jun 16, 2008 30.53 31.28 30.36 31.04 5,664,924 +0.34(+1.09%)
Jun 13, 2008 30.51 30.72 29.96 30.71 7,643,644 +0.53(+1.77%)
Jun 12, 2008 29.95 30.61 29.76 30.17 9,090,050 +0.47(+1.57%)
Jun 11, 2008 30.61 30.66 29.60 29.71 8,873,251 -0.84(-2.74%)
Jun 10, 2008 30.68 30.86 29.99 30.55 8,247,836 +0.20(+0.65%)
Jun 09, 2008 31.05 31.17 29.99 30.35 5,756,072 -0.59(-1.89%)
Jun 06, 2008 32.00 32.10 30.91 30.93 8,976,571 -1.49(-4.60%)
Jun 05, 2008 32.03 32.46 31.88 32.42 7,482,059 +0.63(+1.99%)
Jun 04, 2008 31.84 32.35 31.63 31.79 8,057,088 -0.19(-0.58%)
Jun 03, 2008 32.32 32.42 31.57 31.98 7,941,785 -0.18(-0.57%)
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.