Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.06 21.12 20.62 20.82 14,197,192 -0.13(-0.64%)
Sep 29, 2009 21.13 21.27 20.92 20.96 9,651,874 +0.17(+0.82%)
Sep 28, 2009 20.50 21.08 20.47 20.79 10,551,599 +0.39(+1.92%)
Sep 25, 2009 20.43 20.60 20.24 20.40 13,427,073 -0.19(-0.90%)
Sep 24, 2009 21.10 21.15 20.46 20.58 15,851,272 -0.40(-1.92%)
Sep 23, 2009 21.43 21.51 20.96 20.99 12,842,529 -0.39(-1.83%)
Sep 22, 2009 21.21 21.42 21.12 21.38 9,782,568 +0.34(+1.60%)
Sep 21, 2009 21.05 21.13 20.96 21.04 9,942,440 -0.17(-0.82%)
Sep 18, 2009 21.33 21.37 21.10 21.22 10,627,463 -0.02(-0.07%)
Sep 17, 2009 21.31 21.56 21.10 21.23 15,736,621 +0.35(+1.67%)
Sep 16, 2009 20.76 21.32 20.72 20.88 11,225,863 +0.23(+1.13%)
Sep 15, 2009 20.62 20.83 20.40 20.65 12,097,759 +0.06(+0.27%)
Sep 14, 2009 20.10 20.63 20.08 20.59 7,780,325 +0.26(+1.26%)
Sep 11, 2009 20.50 20.51 20.30 20.34 8,187,954 -0.11(-0.54%)
Sep 10, 2009 20.22 20.47 19.99 20.45 7,944,937 +0.17(+0.82%)
Sep 09, 2009 20.02 20.34 19.97 20.28 11,543,708 +0.26(+1.32%)
Sep 08, 2009 20.13 20.15 19.87 20.02 9,795,159 +0.17(+0.84%)
Sep 04, 2009 19.78 19.87 19.59 19.85 10,088,575 +0.13(+0.64%)
Sep 03, 2009 19.50 19.74 19.37 19.72 12,885,307 +0.41(+2.11%)
Sep 02, 2009 19.34 19.59 19.27 19.32 15,381,077 -0.20(-1.01%)
Sep 01, 2009 20.38 20.57 19.47 19.52 20,496,458 -0.96(-4.69%)
Aug 31, 2009 20.22 20.50 20.21 20.48 10,934,224 -0.10(-0.48%)
Aug 28, 2009 20.69 20.74 20.35 20.57 10,207,531 +0.04(+0.21%)
Aug 27, 2009 20.33 20.57 20.10 20.53 12,120,578 +0.19(+0.93%)
Aug 26, 2009 20.28 20.46 20.12 20.34 11,755,774 +0.00(+0.00%)
Aug 25, 2009 20.29 20.54 20.29 20.34 13,961,302 +0.21(+1.02%)
Aug 24, 2009 20.55 20.66 20.09 20.14 12,931,831 -0.17(-0.82%)
Aug 21, 2009 20.10 20.40 20.03 20.30 9,269,686 +0.42(+2.09%)
Aug 20, 2009 19.48 19.91 19.47 19.89 8,446,303 +0.45(+2.32%)
Aug 19, 2009 19.14 19.52 19.11 19.44 9,503,507 +0.02(+0.10%)
Aug 18, 2009 19.28 19.51 19.23 19.42 10,039,846 +0.23(+1.22%)
Aug 17, 2009 19.32 19.35 19.08 19.18 12,673,994 -0.70(-3.54%)
Aug 14, 2009 19.99 20.01 19.61 19.89 10,778,751 -0.13(-0.65%)
Aug 13, 2009 19.97 20.05 19.63 20.02 13,950,391 +0.32(+1.61%)
Aug 12, 2009 19.29 19.85 19.27 19.70 14,180,888 +0.34(+1.74%)
Aug 11, 2009 19.88 19.91 19.31 19.36 14,759,117 -0.64(-3.18%)
Aug 10, 2009 20.13 20.23 19.81 20.00 12,682,078 -0.12(-0.61%)
Aug 07, 2009 19.85 20.44 19.77 20.12 18,770,010 +0.54(+2.75%)
Aug 06, 2009 20.02 20.07 19.46 19.59 18,213,952 -0.11(-0.56%)
Aug 05, 2009 19.24 19.79 19.13 19.70 18,507,744 +0.66(+3.47%)
Aug 04, 2009 18.66 19.21 18.61 19.04 18,239,576 +0.28(+1.52%)
Aug 03, 2009 18.65 18.76 18.52 18.75 12,677,447 +0.47(+2.60%)
Jul 31, 2009 18.14 18.34 18.07 18.28 10,679,878 +0.13(+0.70%)
Jul 30, 2009 17.95 18.36 17.94 18.15 14,789,107 +0.37(+2.09%)
Jul 29, 2009 17.71 17.86 17.66 17.78 9,511,768 -0.04(-0.22%)
Jul 28, 2009 17.72 17.87 17.68 17.82 9,875,995 +0.00(+0.02%)
Jul 27, 2009 17.65 17.89 17.65 17.82 12,524,763 +0.19(+1.10%)
Jul 24, 2009 17.48 17.66 17.38 17.62 8,791,408 -0.01(-0.07%)
Jul 23, 2009 17.17 17.71 17.10 17.63 16,110,576 +0.48(+2.79%)
Jul 22, 2009 16.87 17.29 16.84 17.15 11,683,234 -0.00(-0.02%)
Jul 21, 2009 17.25 17.32 16.96 17.16 11,616,921 -0.08(-0.46%)
Jul 20, 2009 17.19 17.31 17.14 17.24 12,909,227 +0.14(+0.83%)
Jul 17, 2009 17.23 17.28 17.00 17.10 11,057,874 -0.15(-0.85%)
Jul 16, 2009 17.07 17.36 16.95 17.24 12,371,179 +0.04(+0.23%)
Jul 15, 2009 16.79 17.38 16.77 17.20 15,184,422 +0.60(+3.64%)
Jul 14, 2009 16.65 16.66 16.38 16.60 13,987,298 +0.00(+0.02%)
Jul 13, 2009 16.10 16.63 16.10 16.59 14,971,834 +0.87(+5.50%)
Jul 10, 2009 15.78 15.83 15.64 15.73 9,000,209 -0.19(-1.19%)
Jul 09, 2009 15.94 16.06 15.81 15.92 10,023,646 +0.20(+1.28%)
Jul 08, 2009 16.02 16.05 15.40 15.72 14,180,494 -0.26(-1.61%)
Jul 07, 2009 16.25 16.29 15.95 15.97 11,705,009 -0.25(-1.56%)
Jul 06, 2009 16.08 16.28 15.96 16.23 11,764,065 -0.00(-0.02%)
Jul 02, 2009 16.61 16.61 16.22 16.23 8,012,555 -0.56(-3.32%)
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.