Skip to main content

US Financials Ishares ETF (NY: IYF )

104.20 +1.07 (+1.04%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.86 22.94 22.81 22.90 1,314,684 -0.01(-0.06%)
Oct 28, 2010 23.06 23.11 22.78 22.91 2,993,661 -0.06(-0.26%)
Oct 27, 2010 22.86 23.03 22.81 22.97 2,902,461 +0.03(+0.15%)
Oct 25, 2010 23.17 23.20 22.90 22.94 2,179,214 -0.06(-0.28%)
Oct 22, 2010 23.04 23.13 22.92 23.00 1,040,157 +0.02(+0.08%)
Oct 21, 2010 23.11 23.26 22.85 22.99 2,077,185 -0.05(-0.21%)
Oct 20, 2010 22.77 23.13 22.66 23.03 3,025,820 +0.25(+1.10%)
Oct 19, 2010 22.88 23.21 22.69 22.78 3,807,445 -0.26(-1.14%)
Oct 18, 2010 22.54 23.07 22.52 23.05 2,243,188 +0.45(+1.99%)
Oct 15, 2010 23.01 23.08 22.48 22.60 3,132,914 -0.33(-1.43%)
Oct 14, 2010 23.11 23.13 22.74 22.93 2,875,698 -0.32(-1.39%)
Oct 13, 2010 23.34 23.45 23.16 23.25 1,670,702 +0.08(+0.34%)
Oct 12, 2010 22.85 23.22 22.79 23.17 1,951,750 +0.22(+0.98%)
Oct 11, 2010 23.01 23.04 22.88 22.95 1,136,341 -0.01(-0.06%)
Oct 08, 2010 22.96 23.01 22.84 22.96 2,098,562 +0.03(+0.15%)
Oct 07, 2010 23.11 23.17 22.81 22.93 10,185 -0.09(-0.38%)
Oct 06, 2010 23.03 23.10 22.94 23.01 2,226,289 -0.01(-0.06%)
Oct 05, 2010 22.73 23.10 22.57 23.02 2,928,726 +0.47(+2.09%)
Oct 04, 2010 22.62 22.80 22.43 22.55 2,495,005 -0.11(-0.48%)
Oct 01, 2010 22.66 22.74 22.45 22.66 2,509,661 +0.17(+0.77%)
Sep 30, 2010 22.63 22.86 22.47 22.49 3,118,823 -0.00(-0.02%)
Sep 29, 2010 22.54 22.66 22.40 22.49 2,054,844 -0.13(-0.57%)
Sep 28, 2010 22.63 22.68 22.35 22.62 3,288,615 +0.07(+0.31%)
Sep 27, 2010 22.79 22.79 22.52 22.55 2,263,015 -0.21(-0.93%)
Sep 24, 2010 22.45 22.78 22.45 22.77 2,556,233 +0.57(+2.57%)
Sep 23, 2010 22.38 22.58 22.16 22.19 462 -0.43(-1.91%)
Sep 22, 2010 22.85 23.02 22.59 22.63 2,180,870 -0.35(-1.52%)
Sep 21, 2010 23.25 23.29 22.91 22.98 3,740,024 -0.21(-0.91%)
Sep 20, 2010 22.79 23.25 22.76 23.19 2,617,395 +0.45(+1.99%)
Sep 17, 2010 22.73 22.94 22.71 22.73 3,189,635 -0.16(-0.72%)
Sep 15, 2010 22.63 22.93 22.59 22.90 2,608,343 +0.11(+0.49%)
Sep 14, 2010 22.87 22.94 22.66 22.79 3,311,654 -0.16(-0.71%)
Sep 13, 2010 22.81 22.99 22.81 22.95 2,445,579 +0.46(+2.03%)
Sep 10, 2010 22.47 22.58 22.42 22.49 1,156,644 +0.03(+0.13%)
Sep 09, 2010 22.57 22.66 22.32 22.46 2,332,584 +0.22(+0.99%)
Sep 08, 2010 22.15 22.40 22.14 22.24 1,887,443 +0.16(+0.72%)
Sep 07, 2010 22.35 22.37 22.06 22.08 2,122,146 -0.47(-2.10%)
Sep 03, 2010 22.42 22.57 22.33 22.56 2,840,070 +0.45(+2.03%)
Sep 02, 2010 21.91 22.13 21.88 22.11 2,528,235 +0.20(+0.91%)
Sep 01, 2010 21.40 21.93 21.39 21.91 3,679,094 +0.81(+3.84%)
Aug 31, 2010 21.08 21.22 20.82 21.10 23,644 +0.02(+0.08%)
Aug 30, 2010 21.34 21.36 20.98 21.08 2,360,116 -0.35(-1.61%)
Aug 27, 2010 21.00 21.43 20.84 21.43 4,324,353 +0.11(+0.51%)
Aug 26, 2010 21.32 21.40 20.94 21.32 3,458,324 +0.16(+0.77%)
Aug 25, 2010 20.93 21.23 20.76 21.16 927 +0.09(+0.41%)
Aug 24, 2010 21.14 21.26 20.97 21.07 5,331 -0.32(-1.47%)
Aug 23, 2010 21.65 21.67 21.38 21.38 2,188,893 -0.15(-0.68%)
Aug 20, 2010 21.53 21.57 21.33 21.53 3,096,928 -0.05(-0.22%)
Aug 19, 2010 21.98 22.04 21.56 21.58 5,273,480 -0.50(-2.29%)
Aug 18, 2010 22.03 22.24 21.93 22.08 11,590 +0.06(+0.25%)
Aug 17, 2010 22.04 22.21 21.89 22.03 2,936,616 +0.19(+0.85%)
Aug 16, 2010 21.79 21.92 21.71 21.84 2,408,585 -0.02(-0.10%)
Aug 13, 2010 21.86 22.09 21.85 21.86 4,052,351 -0.07(-0.32%)
Aug 12, 2010 21.83 22.06 21.81 21.93 3,646,014 -0.14(-0.64%)
Aug 11, 2010 22.52 22.52 22.06 22.07 26,194 -0.77(-3.38%)
Aug 10, 2010 22.86 23.05 22.71 22.85 3,853,119 -0.23(-0.99%)
Aug 09, 2010 23.01 23.11 22.83 23.08 1,714,544 +0.16(+0.68%)
Aug 06, 2010 22.92 22.96 22.61 22.92 3,965,115 -0.14(-0.62%)
Aug 05, 2010 23.02 23.11 22.95 23.06 2,035,515 -0.14(-0.59%)
Aug 04, 2010 23.18 23.25 23.05 23.20 2,359,701 +0.09(+0.39%)
Aug 03, 2010 23.24 23.29 23.06 23.11 231 -0.22(-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.