Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.68 19.89 19.60 19.83 9,845,111 +0.14(+0.70%)
Jul 30, 2009 19.48 19.92 19.46 19.69 13,633,152 +0.40(+2.09%)
Jul 29, 2009 19.21 19.37 19.16 19.29 8,768,304 -0.04(-0.22%)
Jul 28, 2009 19.22 19.39 19.18 19.33 9,104,062 +0.00(+0.02%)
Jul 27, 2009 19.15 19.41 19.15 19.33 11,545,795 +0.21(+1.10%)
Jul 24, 2009 18.96 19.15 18.85 19.12 8,104,249 -0.01(-0.07%)
Jul 23, 2009 18.62 19.21 18.55 19.13 14,851,332 +0.52(+2.79%)
Jul 22, 2009 18.30 18.75 18.27 18.61 10,770,042 -0.00(-0.02%)
Jul 21, 2009 18.72 18.79 18.40 18.61 10,708,912 -0.09(-0.46%)
Jul 20, 2009 18.65 18.77 18.60 18.70 11,900,208 +0.15(+0.83%)
Jul 17, 2009 18.69 18.74 18.44 18.55 10,193,562 -0.16(-0.85%)
Jul 16, 2009 18.52 18.83 18.39 18.70 11,404,215 +0.04(+0.23%)
Jul 15, 2009 18.21 18.85 18.19 18.66 13,997,568 +0.66(+3.64%)
Jul 14, 2009 18.06 18.07 17.76 18.00 12,894,015 +0.00(+0.02%)
Jul 13, 2009 17.47 18.03 17.47 18.00 13,801,597 +0.94(+5.51%)
Jul 10, 2009 17.12 17.18 16.97 17.06 8,296,730 -0.21(-1.19%)
Jul 09, 2009 17.29 17.43 17.15 17.27 9,240,172 +0.22(+1.28%)
Jul 08, 2009 17.38 17.41 16.71 17.05 13,072,110 -0.28(-1.61%)
Jul 07, 2009 17.63 17.67 17.30 17.33 10,790,115 -0.27(-1.56%)
Jul 06, 2009 17.44 17.66 17.31 17.60 10,844,556 -0.00(-0.02%)
Jul 02, 2009 18.02 18.02 17.60 17.61 7,386,273 -0.60(-3.32%)
Jul 01, 2009 18.30 18.39 18.20 18.21 6,065,848 -0.07(-0.38%)
Jun 30, 2009 18.41 18.45 18.13 18.28 9,399,728 -0.10(-0.54%)
Jun 29, 2009 18.24 18.44 18.06 18.38 16,025,868 +0.18(+0.97%)
Jun 26, 2009 18.05 18.28 17.96 18.20 13,263,644 +0.11(+0.62%)
Jun 25, 2009 17.73 18.09 17.71 18.09 15,536,520 +0.33(+1.86%)
Jun 24, 2009 17.78 17.99 17.62 17.76 12,728,648 +0.20(+1.15%)
Jun 23, 2009 17.51 17.73 17.35 17.56 13,141,441 +0.09(+0.54%)
Jun 22, 2009 18.15 18.25 17.39 17.46 11,360,408 -0.93(-5.07%)
Jun 19, 2009 18.27 18.44 18.08 18.40 10,193,629 +0.26(+1.44%)
Jun 18, 2009 17.80 18.16 17.78 18.14 11,400,407 +0.36(+2.02%)
Jun 17, 2009 18.07 18.14 17.61 17.78 20,219,572 -0.39(-2.17%)
Jun 16, 2009 18.54 18.57 18.12 18.17 11,395,070 -0.33(-1.76%)
Jun 15, 2009 18.80 18.82 18.42 18.50 11,192,771 -0.49(-2.57%)
Jun 12, 2009 18.87 18.99 18.79 18.98 9,073,119 +0.18(+0.96%)
Jun 11, 2009 18.82 19.13 18.76 18.80 14,042,391 +0.00(+0.00%)
Jun 10, 2009 19.12 19.13 18.57 18.80 13,983,407 -0.22(-1.15%)
Jun 09, 2009 19.00 19.07 18.84 19.02 12,076,933 +0.09(+0.45%)
Jun 08, 2009 18.87 19.10 18.71 18.94 15,092,402 +0.08(+0.43%)
Jun 05, 2009 19.23 19.28 18.71 18.86 16,327,361 -0.11(-0.56%)
Jun 04, 2009 18.57 19.01 18.50 18.96 13,631,049 +0.51(+2.78%)
Jun 03, 2009 18.48 18.61 18.24 18.45 12,661,097 -0.22(-1.19%)
Jun 02, 2009 18.72 18.78 18.51 18.67 15,801,871 -0.21(-1.13%)
Jun 01, 2009 18.80 19.13 18.63 18.89 21,148,534 +0.22(+1.17%)
May 29, 2009 18.32 18.67 18.10 18.67 15,497,344 +0.42(+2.32%)
May 28, 2009 17.96 18.29 17.66 18.24 15,982,001 +0.44(+2.45%)
May 27, 2009 18.49 18.53 17.76 17.81 14,562,759 -0.60(-3.28%)
May 26, 2009 17.57 18.42 17.55 18.41 20,689,704 +0.67(+3.76%)
May 22, 2009 18.04 18.08 17.72 17.74 11,421,796 -0.13(-0.74%)
May 21, 2009 17.66 18.08 17.61 17.88 16,708,698 -0.06(-0.33%)
May 20, 2009 18.70 18.80 17.79 17.94 21,700,258 -0.40(-2.19%)
May 19, 2009 18.72 18.93 18.27 18.34 17,920,296 -0.36(-1.95%)
May 18, 2009 18.04 18.82 17.96 18.70 16,065,897 +1.04(+5.86%)
May 15, 2009 17.97 18.13 17.48 17.67 18,987,754 -0.41(-2.27%)
May 14, 2009 17.33 18.12 17.31 18.08 18,095,630 +0.60(+3.40%)
May 13, 2009 17.90 18.00 17.35 17.48 23,513,414 -0.92(-5.00%)
May 12, 2009 18.89 18.92 17.84 18.40 20,218,054 -0.33(-1.78%)
May 11, 2009 19.10 19.39 18.64 18.74 23,125,750 -0.96(-4.89%)
May 08, 2009 18.86 19.81 18.62 19.70 34,034,476 +1.19(+6.41%)
May 07, 2009 19.76 19.77 18.23 18.51 31,029,498 -0.51(-2.68%)
May 06, 2009 18.27 19.13 18.19 19.02 38,308,884 +1.13(+6.29%)
May 05, 2009 17.85 18.16 17.73 17.90 20,812,388 -0.25(-1.37%)
May 04, 2009 16.84 18.17 16.84 18.15 26,467,760 +1.46(+8.78%)
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.