Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.61 34.99 34.25 34.29 5,778,267 -0.38(-1.09%)
Apr 29, 2008 34.84 34.99 34.49 34.67 2,588,145 -0.15(-0.43%)
Apr 28, 2008 34.84 35.11 34.56 34.82 2,855,535 +0.00(+0.01%)
Apr 25, 2008 34.68 34.92 34.12 34.82 3,943,744 +0.54(+1.57%)
Apr 24, 2008 33.29 34.47 33.27 34.28 6,767,969 +1.13(+3.41%)
Apr 23, 2008 33.44 33.62 32.95 33.15 3,921,628 -0.16(-0.47%)
Apr 22, 2008 33.52 33.63 33.18 33.31 3,836,618 -0.36(-1.06%)
Apr 21, 2008 33.99 33.99 33.50 33.67 3,073,007 -0.51(-1.49%)
Apr 18, 2008 34.64 34.80 34.06 34.18 5,413,878 +0.57(+1.68%)
Apr 17, 2008 32.93 33.80 32.83 33.61 5,433,030 +0.45(+1.35%)
Apr 16, 2008 32.86 33.24 32.67 33.16 5,278,171 +0.95(+2.96%)
Apr 15, 2008 32.28 32.50 31.75 32.21 5,219,233 +0.31(+0.98%)
Apr 14, 2008 32.41 32.44 31.79 31.90 4,190,958 -0.72(-2.22%)
Apr 11, 2008 32.68 33.33 32.57 32.62 5,336,352 -0.55(-1.67%)
Apr 10, 2008 33.08 33.65 32.84 33.18 5,796,978 -0.05(-0.14%)
Apr 09, 2008 34.06 34.06 33.22 33.22 5,515,062 -0.65(-1.93%)
Apr 08, 2008 34.08 34.30 33.68 33.88 7,121,662 -0.49(-1.44%)
Apr 07, 2008 34.69 34.89 34.21 34.37 7,389,555 +0.24(+0.71%)
Apr 04, 2008 34.59 34.63 33.98 34.13 8,537,707 -0.39(-1.13%)
Apr 03, 2008 34.10 34.82 33.97 34.52 7,155,997 +0.08(+0.22%)
Apr 02, 2008 34.71 35.12 34.25 34.44 10,087,189 -0.11(-0.31%)
Apr 01, 2008 33.35 34.60 33.27 34.55 11,356,663 +2.27(+7.03%)
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%)
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.