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 (%)
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%)
Jan 01, 2008 36.92 37.57 36.74 37.22 0 +0.00(+0.00%)
Dec 31, 2007 36.92 37.57 36.74 37.22 711,983 +0.20(+0.53%)
Dec 28, 2007 37.58 37.62 36.88 37.02 610,699 -0.26(-0.69%)
Dec 27, 2007 37.74 37.87 37.22 37.28 997,053 -1.12(-2.92%)
Dec 26, 2007 38.35 38.44 38.09 38.40 1,003,120 -0.16(-0.42%)
Dec 24, 2007 38.16 38.58 38.07 38.56 343,479 +0.68(+1.78%)
Dec 21, 2007 37.73 37.96 37.35 37.89 1,417,926 +0.66(+1.76%)
Dec 20, 2007 37.63 37.70 36.68 37.23 1,880,029 -0.04(-0.10%)
Dec 19, 2007 37.27 37.90 37.04 37.27 1,597,144 +0.04(+0.11%)
Dec 18, 2007 37.97 37.58 36.58 37.23 2,030,017 +0.06(+0.15%)
Dec 17, 2007 37.24 37.79 37.16 37.17 1,314,730 -0.43(-1.14%)
Dec 14, 2007 37.90 38.50 37.56 37.60 1,378,722 -0.66(-1.72%)
Dec 13, 2007 38.14 38.33 37.40 38.26 1,966,278 -0.17(-0.44%)
Dec 12, 2007 39.84 40.00 37.71 38.43 2,529,048 -0.26(-0.68%)
Dec 11, 2007 40.73 40.96 38.69 38.69 1,525,168 -2.05(-5.03%)
Dec 10, 2007 40.17 40.92 39.96 40.74 904,225 +0.81(+2.03%)
Dec 07, 2007 40.42 40.45 39.84 39.93 954,897 -0.32(-0.80%)
Dec 06, 2007 39.16 40.28 39.10 40.25 1,158,495 +1.05(+2.67%)
Dec 05, 2007 38.99 39.35 38.67 39.20 1,474,329 +0.74(+1.91%)
Dec 04, 2007 38.74 38.77 38.37 38.47 637,130 -0.64(-1.64%)
Dec 03, 2007 39.45 39.51 38.92 39.11 752,436 -0.45(-1.15%)
Nov 30, 2007 39.51 40.22 39.29 39.56 1,269,962 +1.18(+3.08%)
Nov 29, 2007 38.43 38.69 38.02 38.38 1,260,350 -0.37(-0.95%)
Nov 28, 2007 37.52 38.86 37.52 38.75 1,674,144 +1.78(+4.82%)
Nov 27, 2007 36.48 37.05 36.15 36.96 2,116,582 +0.97(+2.69%)
Nov 26, 2007 37.80 37.80 35.93 35.99 1,177,781 -1.47(-3.93%)
Nov 23, 2007 37.08 37.71 36.98 37.46 584,268 +0.90(+2.45%)
Nov 21, 2007 36.49 37.31 36.20 36.57 1,902,034 -0.74(-1.98%)
Nov 20, 2007 37.39 38.11 36.44 37.31 1,672,373 -0.39(-1.03%)
Nov 19, 2007 38.41 38.50 37.54 37.69 1,930,365 -1.07(-2.76%)
Nov 16, 2007 39.29 39.29 38.44 38.77 1,369,110 -0.46(-1.17%)
Nov 15, 2007 40.08 40.14 38.79 39.22 1,825,523 -1.15(-2.84%)
Nov 14, 2007 41.26 41.32 40.15 40.37 1,621,092 -0.09(-0.23%)
Nov 13, 2007 38.97 40.58 38.97 40.47 1,508,019 +1.72(+4.44%)
Nov 12, 2007 39.02 39.72 38.66 38.75 1,956,920 +0.07(+0.18%)
Nov 09, 2007 37.68 39.52 37.64 38.67 2,099,570 +0.09(+0.23%)
Nov 08, 2007 38.51 38.85 37.44 38.59 2,604,209 +0.06(+0.14%)
Nov 07, 2007 39.73 39.81 38.42 38.53 2,258,918 -1.72(-4.26%)
Nov 06, 2007 40.06 40.34 39.39 40.25 1,300,566 +0.63(+1.60%)
Nov 05, 2007 39.54 40.09 39.08 39.62 2,112,222 -0.70(-1.74%)
Nov 02, 2007 40.84 40.84 39.48 40.32 2,058,092 -0.58(-1.41%)
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.