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 (%)
Oct 29, 2010 21.06 21.13 21.01 21.10 1,426,885 -0.01(-0.06%)
Oct 28, 2010 21.25 21.30 20.99 21.11 3,249,152 -0.06(-0.26%)
Oct 27, 2010 21.06 21.22 21.02 21.17 3,150,169 +0.03(+0.15%)
Oct 25, 2010 21.35 21.38 21.10 21.13 2,365,198 -0.06(-0.28%)
Oct 22, 2010 21.23 21.31 21.12 21.19 1,128,929 +0.02(+0.08%)
Oct 21, 2010 21.29 21.43 21.05 21.18 2,254,461 -0.04(-0.21%)
Oct 20, 2010 20.98 21.31 20.88 21.22 3,284,056 +0.23(+1.10%)
Oct 19, 2010 21.08 21.39 20.90 20.99 4,132,388 -0.24(-1.14%)
Oct 18, 2010 20.77 21.25 20.75 21.23 2,434,631 +0.41(+1.99%)
Oct 15, 2010 21.20 21.26 20.71 20.82 3,400,290 -0.30(-1.43%)
Oct 14, 2010 21.29 21.31 20.96 21.12 3,121,122 -0.30(-1.39%)
Oct 13, 2010 21.50 21.60 21.34 21.42 1,813,287 +0.07(+0.34%)
Oct 12, 2010 21.05 21.39 21.00 21.35 2,118,321 +0.21(+0.98%)
Oct 11, 2010 21.20 21.23 21.08 21.14 1,233,321 -0.01(-0.06%)
Oct 08, 2010 21.15 21.20 21.05 21.15 2,277,662 +0.03(+0.15%)
Oct 07, 2010 21.29 21.35 21.02 21.12 11,055 -0.08(-0.38%)
Oct 06, 2010 21.22 21.28 21.13 21.20 2,416,290 -0.01(-0.06%)
Oct 05, 2010 20.94 21.28 20.80 21.21 3,178,676 +0.43(+2.09%)
Oct 04, 2010 20.84 21.00 20.66 20.78 2,707,940 -0.10(-0.48%)
Oct 01, 2010 20.88 20.96 20.68 20.88 2,723,846 +0.16(+0.77%)
Sep 30, 2010 20.85 21.07 20.70 20.72 3,384,996 -0.00(-0.02%)
Sep 29, 2010 20.77 20.88 20.64 20.72 2,230,213 -0.12(-0.57%)
Sep 28, 2010 20.85 20.90 20.60 20.84 3,569,279 +0.06(+0.31%)
Sep 27, 2010 20.99 21.00 20.75 20.78 2,456,151 -0.20(-0.93%)
Sep 24, 2010 20.69 20.99 20.68 20.98 2,774,393 +0.53(+2.57%)
Sep 23, 2010 20.62 20.81 20.41 20.45 502 -0.37(-1.77%)
Sep 22, 2010 21.02 21.18 20.78 20.82 2,370,213 -0.32(-1.52%)
Sep 21, 2010 21.39 21.43 21.08 21.14 4,064,733 -0.19(-0.91%)
Sep 20, 2010 20.97 21.39 20.94 21.34 2,844,638 +0.42(+1.99%)
Sep 17, 2010 20.92 21.11 20.89 20.92 3,466,559 -0.15(-0.72%)
Sep 15, 2010 20.82 21.10 20.79 21.07 2,834,800 +0.10(+0.49%)
Sep 14, 2010 21.04 21.11 20.85 20.97 3,599,172 -0.15(-0.71%)
Sep 13, 2010 20.99 21.15 20.99 21.12 2,657,904 +0.42(+2.03%)
Sep 10, 2010 20.67 20.78 20.63 20.70 1,257,064 +0.03(+0.13%)
Sep 09, 2010 20.77 20.85 20.54 20.67 2,535,099 +0.20(+0.99%)
Sep 08, 2010 20.38 20.61 20.37 20.47 2,051,310 +0.15(+0.72%)
Sep 07, 2010 20.57 20.58 20.30 20.32 2,306,391 -0.44(-2.10%)
Sep 03, 2010 20.62 20.77 20.55 20.76 3,086,645 +0.41(+2.03%)
Sep 02, 2010 20.16 20.36 20.13 20.34 2,747,736 +0.18(+0.91%)
Sep 01, 2010 19.69 20.18 19.68 20.16 3,998,512 +0.75(+3.84%)
Aug 31, 2010 19.40 19.52 19.16 19.41 25,697 +0.02(+0.08%)
Aug 30, 2010 19.63 19.66 19.30 19.40 2,565,021 -0.32(-1.61%)
Aug 27, 2010 19.33 19.72 19.18 19.72 4,699,793 +0.10(+0.51%)
Aug 26, 2010 19.62 19.69 19.27 19.62 3,758,576 +0.15(+0.78%)
Aug 25, 2010 19.26 19.54 19.10 19.47 1,007 +0.08(+0.41%)
Aug 24, 2010 19.45 19.56 19.30 19.39 5,794 -0.29(-1.47%)
Aug 23, 2010 19.92 19.94 19.68 19.68 2,378,933 -0.14(-0.68%)
Aug 20, 2010 19.81 19.85 19.62 19.81 3,365,803 -0.04(-0.22%)
Aug 19, 2010 20.22 20.28 19.84 19.85 5,731,324 -0.46(-2.29%)
Aug 18, 2010 20.27 20.47 20.18 20.32 12,596 +0.05(+0.25%)
Aug 17, 2010 20.28 20.44 20.14 20.27 3,191,573 +0.17(+0.85%)
Aug 16, 2010 20.05 20.17 19.98 20.10 2,617,698 -0.02(-0.10%)
Aug 13, 2010 20.12 20.32 20.11 20.12 4,404,176 -0.07(-0.32%)
Aug 12, 2010 20.09 20.30 20.06 20.18 3,962,561 -0.13(-0.64%)
Aug 11, 2010 20.72 20.72 20.30 20.31 28,468 -0.71(-3.38%)
Aug 10, 2010 21.04 21.21 20.89 21.02 4,187,647 -0.21(-0.99%)
Aug 09, 2010 21.17 21.27 21.01 21.23 1,863,401 +0.14(+0.68%)
Aug 06, 2010 21.09 21.13 20.81 21.09 4,309,366 -0.13(-0.62%)
Aug 05, 2010 21.18 21.27 21.12 21.22 2,212,238 -0.13(-0.59%)
Aug 04, 2010 21.33 21.39 21.21 21.35 2,564,570 +0.08(+0.39%)
Aug 03, 2010 21.38 21.43 21.22 21.26 251 -0.20(-0.94%)
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.