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 (%)
Jul 30, 2010 20.99 21.12 20.74 20.99 2,769,030 -0.01(-0.06%)
Jul 29, 2010 21.16 21.22 20.76 21.00 3,145,351 +0.02(+0.11%)
Jul 28, 2010 21.08 21.22 20.91 20.98 2,615,612 -0.19(-0.92%)
Jul 27, 2010 21.33 21.47 21.12 21.17 2,931,149 +0.04(+0.17%)
Jul 26, 2010 20.80 21.15 20.73 21.14 2,885,128 +0.35(+1.70%)
Jul 23, 2010 20.55 20.83 20.40 20.78 3,659,311 +0.19(+0.91%)
Jul 22, 2010 20.26 20.68 20.25 20.60 7,809 +0.59(+2.94%)
Jul 21, 2010 20.68 20.68 19.97 20.01 3,622,423 -0.34(-1.68%)
Jul 20, 2010 19.75 20.38 19.75 20.35 2,553,216 +0.23(+1.14%)
Jul 19, 2010 20.14 20.24 19.81 20.12 1,480,441 -0.00(-0.02%)
Jul 16, 2010 20.12 20.76 20.06 20.12 3,259,986 -0.87(-4.16%)
Jul 15, 2010 21.06 21.10 20.57 21.00 3,056,653 -0.06(-0.26%)
Jul 14, 2010 21.12 21.13 20.85 21.05 2,244,262 -0.15(-0.73%)
Jul 13, 2010 20.96 21.30 20.95 21.21 1,725 +0.51(+2.47%)
Jul 12, 2010 20.65 20.76 20.47 20.70 2,101,110 +0.00(+0.00%)
Jul 09, 2010 20.70 20.72 20.32 20.70 2,049,139 +0.34(+1.66%)
Jul 08, 2010 20.45 20.49 20.07 20.36 2,217,952 +0.16(+0.79%)
Jul 07, 2010 19.48 20.24 19.47 20.20 2,589,187 +0.83(+4.28%)
Jul 06, 2010 19.70 19.81 19.17 19.37 3,042,811 +0.04(+0.23%)
Jul 02, 2010 19.33 19.69 19.18 19.33 3,647,417 -0.20(-1.02%)
Jul 01, 2010 19.64 19.79 19.05 19.52 4,399,120 -0.14(-0.71%)
Jun 30, 2010 19.87 20.10 19.61 19.66 2,668,856 -0.22(-1.12%)
Jun 29, 2010 20.35 20.39 19.76 19.89 8,817 -0.94(-4.52%)
Jun 25, 2010 20.83 20.89 20.40 20.83 3,542,887 +0.48(+2.34%)
Jun 24, 2010 20.64 20.65 20.29 20.35 503 -0.40(-1.94%)
Jun 23, 2010 20.82 20.93 20.60 20.75 3,575,902 -0.08(-0.40%)
Jun 22, 2010 21.17 21.28 20.81 20.84 13,874 -0.33(-1.55%)
Jun 21, 2010 21.43 21.48 21.07 21.17 2,290,778 -0.04(-0.21%)
Jun 18, 2010 21.21 21.24 21.06 21.21 1,314,492 +0.10(+0.45%)
Jun 17, 2010 21.20 21.23 20.92 21.11 2,457,483 -0.04(-0.17%)
Jun 16, 2010 21.01 21.25 20.98 21.15 2,669,241 +0.00(+0.00%)
Jun 15, 2010 20.80 21.18 20.69 21.15 7,570 +0.50(+2.44%)
Jun 14, 2010 20.93 20.99 20.62 20.65 4,200,489 -0.10(-0.46%)
Jun 11, 2010 20.46 20.79 20.43 20.74 2,605,369 +0.08(+0.36%)
Jun 10, 2010 20.28 20.69 20.23 20.67 1,514 +0.67(+3.37%)
Jun 09, 2010 20.31 20.47 19.92 19.99 5,807,439 -0.06(-0.28%)
Jun 08, 2010 19.89 20.17 19.54 20.05 7,391,026 +0.24(+1.20%)
Jun 07, 2010 20.24 20.37 19.78 19.81 4,335,223 -0.36(-1.77%)
Jun 04, 2010 20.17 20.69 20.07 20.17 5,905,903 -0.83(-3.96%)
Jun 03, 2010 21.18 21.20 20.80 21.00 757 -0.08(-0.36%)
Jun 02, 2010 20.68 21.07 20.50 21.07 5,046 +0.57(+2.78%)
Jun 01, 2010 20.73 20.99 20.48 20.50 9,336 -0.46(-2.21%)
May 28, 2010 20.97 21.32 20.87 20.97 3,750,434 -0.38(-1.78%)
May 27, 2010 20.92 21.37 20.80 21.35 3,840,344 +0.88(+4.28%)
May 26, 2010 20.91 20.96 20.37 20.47 22,711 -0.10(-0.48%)
May 25, 2010 19.89 20.58 19.76 20.57 19,935 +0.12(+0.58%)
May 24, 2010 21.09 21.09 20.42 20.45 7,652,049 -0.51(-2.44%)
May 21, 2010 19.94 21.02 19.93 20.96 7,633,216 +0.66(+3.24%)
May 20, 2010 20.48 20.88 20.31 20.31 3,785 -1.00(-4.69%)
May 19, 2010 21.08 21.52 20.88 21.30 7,332,121 +0.07(+0.32%)
May 18, 2010 22.12 22.12 21.12 21.24 5,551 -0.63(-2.90%)
May 17, 2010 21.87 22.08 21.39 21.87 4,834,057 -0.01(-0.05%)
May 14, 2010 21.88 22.24 21.67 21.88 7,599,689 -0.65(-2.87%)
May 13, 2010 22.80 22.87 22.52 22.53 4,385,532 -0.32(-1.42%)
May 12, 2010 22.71 22.87 22.57 22.85 4,021,162 +0.28(+1.23%)
May 11, 2010 22.76 22.89 22.50 22.58 6,670,857 -0.10(-0.44%)
May 10, 2010 22.43 22.67 22.30 22.67 9,779,000 +1.19(+5.55%)
May 07, 2010 21.79 22.14 21.18 21.48 12,667,228 +0.08(+0.39%)
May 06, 2010 21.72 22.80 19.86 21.40 4,289 -1.12(-4.98%)
May 05, 2010 22.69 23.05 22.51 22.52 6,904,810 -0.32(-1.41%)
May 04, 2010 23.15 23.18 22.71 22.84 6,961,185 -0.60(-2.57%)
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.