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 (%)
Mar 31, 2008 31.94 32.87 31.85 32.28 6,008,749 +0.25(+0.77%)
Mar 28, 2008 32.14 33.01 32.04 32.04 7,391,923 -0.70(-2.13%)
Mar 27, 2008 33.59 33.65 32.69 32.73 9,798,943 -0.60(-1.80%)
Mar 26, 2008 34.01 34.06 33.26 33.33 7,328,887 -1.10(-3.18%)
Mar 25, 2008 34.33 34.72 33.85 34.43 9,002,794 -0.15(-0.45%)
Mar 24, 2008 34.58 35.45 34.49 34.58 11,412,490 +0.18(+0.52%)
Mar 21, 2008 32.56 34.46 32.50 34.40 8,512,456 +0.00(+0.00%)
Mar 20, 2008 32.56 34.46 32.50 34.40 8,512,456 +2.07(+6.41%)
Mar 19, 2008 33.19 33.68 32.28 32.33 15,400,396 -0.51(-1.55%)
Mar 18, 2008 31.95 32.88 31.47 32.84 17,528,568 +2.26(+7.38%)
Mar 17, 2008 29.06 30.95 29.04 30.59 21,323,038 -0.49(-1.57%)
Mar 14, 2008 32.51 32.54 30.73 31.07 22,554,252 -1.10(-3.42%)
Mar 13, 2008 31.21 32.44 30.84 32.17 15,560,405 +0.15(+0.46%)
Mar 12, 2008 32.64 33.47 32.00 32.02 9,951,958 -0.65(-2.00%)
Mar 11, 2008 32.00 32.68 31.16 32.68 14,943,698 +2.12(+6.92%)
Mar 10, 2008 31.39 31.68 30.49 30.56 12,771,739 -0.80(-2.55%)
Mar 07, 2008 30.88 32.05 30.76 31.36 14,197,301 +0.08(+0.25%)
Mar 06, 2008 31.97 32.20 31.23 31.28 6,518,962 -1.16(-3.57%)
Mar 05, 2008 32.82 33.18 32.11 32.44 9,679,747 -0.19(-0.57%)
Mar 04, 2008 32.42 32.76 31.83 32.63 8,757,417 -0.28(-0.84%)
Mar 03, 2008 33.13 33.19 32.50 32.90 7,399,733 -0.33(-0.99%)
Feb 29, 2008 34.03 34.05 33.10 33.23 6,718,967 -1.33(-3.84%)
Feb 28, 2008 35.15 35.17 34.48 34.56 5,735,939 -0.95(-2.67%)
Feb 27, 2008 34.98 35.89 34.92 35.51 5,565,403 +0.19(+0.53%)
Feb 26, 2008 34.92 35.67 34.82 35.32 8,074,326 +0.15(+0.43%)
Feb 25, 2008 34.68 35.32 34.18 35.17 9,754,103 +0.41(+1.18%)
Feb 22, 2008 34.41 34.82 33.65 34.76 8,388,257 +0.45(+1.31%)
Feb 21, 2008 34.93 35.12 34.18 34.31 6,703,090 -0.42(-1.22%)
Feb 20, 2008 33.90 34.92 33.82 34.73 9,702,538 +0.45(+1.30%)
Feb 19, 2008 34.96 35.12 34.05 34.29 6,607,728 -0.23(-0.68%)
Feb 18, 2008 34.15 34.55 33.84 34.52 0 +0.00(+0.00%)
Feb 15, 2008 34.15 34.55 33.84 34.52 5,681,399 +0.16(+0.46%)
Feb 14, 2008 34.95 35.11 34.31 34.36 5,944,892 -0.65(-1.86%)
Feb 13, 2008 35.04 35.15 34.31 35.01 4,894,908 +0.33(+0.95%)
Feb 12, 2008 34.65 35.21 34.28 34.69 6,693,221 +0.40(+1.18%)
Feb 11, 2008 34.85 34.85 33.98 34.28 5,900,169 -0.62(-1.79%)
Feb 08, 2008 35.48 35.53 34.54 34.91 4,906,834 -0.72(-2.02%)
Feb 07, 2008 34.95 35.97 34.81 35.63 7,908,540 +0.59(+1.68%)
Feb 06, 2008 35.76 35.98 35.00 35.04 7,508,099 -0.44(-1.25%)
Feb 05, 2008 36.22 36.46 35.48 35.48 6,323,098 -1.55(-4.19%)
Feb 04, 2008 37.71 37.73 36.92 37.03 3,206,718 -0.88(-2.32%)
Feb 01, 2008 37.04 37.96 36.92 37.91 4,811,401 +0.79(+2.14%)
Jan 31, 2008 35.55 37.48 35.32 37.11 8,888,344 +1.01(+2.80%)
Jan 30, 2008 36.54 37.95 36.03 36.10 10,427,464 -0.45(-1.22%)
Jan 29, 2008 36.47 36.65 35.80 36.55 4,171,586 +0.47(+1.30%)
Jan 28, 2008 34.93 36.08 34.57 36.08 5,247,564 +1.08(+3.10%)
Jan 25, 2008 36.16 36.35 34.67 34.99 6,785,766 -0.72(-2.03%)
Jan 24, 2008 35.86 36.09 35.31 35.72 6,243,805 +0.23(+0.64%)
Jan 23, 2008 32.69 35.69 32.49 35.49 10,328,980 +2.15(+6.44%)
Jan 22, 2008 31.38 34.11 30.68 33.35 5,394,635 +0.74(+2.26%)
Jan 21, 2008 33.46 33.55 32.05 32.61 0 +0.00(+0.00%)
Jan 18, 2008 33.46 33.55 32.05 32.61 3,650,236 -0.59(-1.76%)
Jan 17, 2008 34.77 34.77 33.07 33.19 3,605,384 -1.50(-4.33%)
Jan 16, 2008 34.22 35.36 34.19 34.70 2,689,658 +0.43(+1.25%)
Jan 15, 2008 34.90 34.90 34.18 34.27 2,292,062 -1.24(-3.49%)
Jan 14, 2008 35.40 35.56 34.99 35.51 1,884,243 +0.28(+0.80%)
Jan 11, 2008 35.01 35.87 34.59 35.23 2,581,404 -0.09(-0.26%)
Jan 10, 2008 34.24 35.81 33.88 35.32 3,676,794 +0.75(+2.16%)
Jan 09, 2008 34.02 34.59 33.25 34.57 2,894,600 +0.48(+1.40%)
Jan 08, 2008 35.52 35.70 34.01 34.09 2,399,563 -1.21(-3.42%)
Jan 07, 2008 35.43 35.68 34.71 35.30 2,469,592 +0.13(+0.36%)
Jan 04, 2008 35.80 35.80 35.07 35.17 2,055,049 -1.00(-2.78%)
Jan 03, 2008 36.71 36.78 36.13 36.18 1,927,327 -0.32(-0.87%)
Jan 02, 2008 37.29 37.33 36.37 36.49 2,935,878 -0.73(-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.