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 (%)
Feb 26, 2010 20.69 20.87 20.59 20.78 3,488,945 +0.09(+0.42%)
Feb 25, 2010 20.50 20.70 20.38 20.69 4,396,695 -0.04(-0.17%)
Feb 24, 2010 20.45 20.76 20.45 20.73 6,148,652 +0.30(+1.45%)
Feb 23, 2010 20.69 20.81 20.37 20.43 4,729,425 -0.31(-1.49%)
Feb 22, 2010 20.62 20.87 20.58 20.74 3,358,562 +0.21(+1.00%)
Feb 19, 2010 20.32 20.61 20.32 20.53 3,820,064 +0.09(+0.46%)
Feb 18, 2010 20.24 20.51 20.23 20.44 2,779,610 +0.11(+0.54%)
Feb 17, 2010 20.39 20.40 20.24 20.33 4,318,818 +0.08(+0.37%)
Feb 16, 2010 19.98 20.27 19.87 20.25 3,857,503 +0.44(+2.22%)
Feb 12, 2010 19.60 19.81 19.81 19.81 5,779,431 +0.02(+0.12%)
Feb 11, 2010 19.74 19.87 19.58 19.79 4,153,184 +0.07(+0.34%)
Feb 10, 2010 19.60 19.92 19.49 19.72 5,910,138 +0.14(+0.71%)
Feb 09, 2010 19.66 19.72 19.35 19.59 6,320,166 +0.17(+0.88%)
Feb 08, 2010 19.78 19.84 19.40 19.42 4,756,497 -0.37(-1.86%)
Feb 05, 2010 19.68 19.81 19.20 19.78 9,722,350 +0.21(+1.05%)
Feb 04, 2010 20.21 20.22 19.57 19.58 7,851,476 -0.79(-3.88%)
Feb 03, 2010 20.52 20.61 20.33 20.37 3,258,195 -0.24(-1.15%)
Feb 02, 2010 20.45 20.66 20.37 20.61 5,101,407 +0.23(+1.12%)
Feb 01, 2010 20.25 20.47 20.25 20.38 3,929,517 +0.23(+1.15%)
Jan 29, 2010 20.37 20.55 20.09 20.15 6,455,587 -0.12(-0.59%)
Jan 28, 2010 20.56 20.57 20.05 20.27 7,625,193 -0.11(-0.56%)
Jan 27, 2010 20.05 20.44 19.92 20.38 6,409,646 +0.40(+2.02%)
Jan 26, 2010 20.15 20.46 19.95 19.98 5,762,204 -0.30(-1.48%)
Jan 25, 2010 20.44 20.49 20.07 20.28 7,394,546 +0.10(+0.49%)
Jan 22, 2010 20.72 20.82 20.10 20.18 9,804,390 -0.62(-3.00%)
Jan 21, 2010 21.29 21.42 20.72 20.80 12,640,145 -0.51(-2.41%)
Jan 20, 2010 21.24 21.40 21.09 21.32 4,790,552 -0.04(-0.20%)
Jan 19, 2010 21.02 21.37 20.95 21.36 4,691,243 +0.25(+1.20%)
Jan 15, 2010 21.34 21.11 21.11 21.11 5,206,369 -0.36(-1.68%)
Jan 14, 2010 21.31 21.52 21.26 21.47 3,231,631 +0.10(+0.48%)
Jan 13, 2010 21.14 21.43 21.00 21.36 5,312,348 +0.25(+1.16%)
Jan 12, 2010 21.25 21.34 21.00 21.12 4,668,510 -0.29(-1.37%)
Jan 11, 2010 21.57 21.58 21.30 21.41 5,095,282 +0.00(+0.02%)
Jan 08, 2010 21.37 21.48 21.24 21.41 3,744,312 -0.08(-0.35%)
Jan 07, 2010 21.11 21.58 21.06 21.48 5,177,170 +0.40(+1.89%)
Jan 06, 2010 21.02 21.15 20.93 21.08 4,318,469 +0.05(+0.24%)
Jan 05, 2010 20.78 21.06 20.73 21.03 3,506,602 +0.23(+1.12%)
Jan 04, 2010 20.61 20.86 20.61 20.80 2,937,692 +0.32(+1.58%)
Dec 31, 2009 20.59 20.47 20.47 20.47 1,614,487 -0.09(-0.42%)
Dec 30, 2009 20.48 20.57 20.45 20.56 1,449,809 +0.01(+0.04%)
Dec 29, 2009 20.68 20.69 20.55 20.55 1,730,847 -0.09(-0.42%)
Dec 28, 2009 20.71 20.76 20.55 20.64 1,771,235 -0.02(-0.08%)
Dec 24, 2009 20.57 20.67 20.55 20.66 1,018,399 +0.14(+0.67%)
Dec 23, 2009 20.56 20.60 20.45 20.52 2,649,060 -0.12(-0.57%)
Dec 22, 2009 20.55 20.65 20.52 20.64 2,014,877 +0.09(+0.44%)
Dec 21, 2009 20.39 20.56 20.39 20.55 4,312,508 +0.24(+1.17%)
Dec 18, 2009 20.15 20.31 20.04 20.31 3,470,701 +0.26(+1.32%)
Dec 17, 2009 20.18 20.24 20.04 20.04 3,615,304 -0.30(-1.48%)
Dec 16, 2009 20.32 20.45 20.27 20.34 3,483,728 +0.13(+0.67%)
Dec 15, 2009 20.42 20.44 20.16 20.21 5,761,946 -0.30(-1.45%)
Dec 14, 2009 20.41 20.51 20.40 20.51 3,360,825 +0.17(+0.82%)
Dec 11, 2009 20.23 20.35 20.17 20.34 4,135,539 +0.15(+0.72%)
Dec 10, 2009 20.29 20.36 20.13 20.19 3,051,374 -0.02(-0.10%)
Dec 09, 2009 20.18 20.32 20.06 20.21 4,706,333 +0.05(+0.25%)
Dec 08, 2009 20.23 20.30 20.11 20.16 6,712,817 -0.15(-0.76%)
Dec 07, 2009 20.52 20.64 20.26 20.32 4,928,434 -0.27(-1.31%)
Dec 04, 2009 20.61 20.69 20.29 20.59 11,153,056 +0.33(+1.62%)
Dec 03, 2009 20.77 20.96 20.20 20.26 9,786,864 -0.37(-1.80%)
Dec 02, 2009 20.57 20.72 20.51 20.63 6,603,465 +0.00(+0.00%)
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.