Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.68 19.89 19.60 19.82 9,846,441 +0.14(+0.70%)
Jul 30, 2009 19.47 19.92 19.46 19.69 13,634,994 +0.40(+2.09%)
Jul 29, 2009 19.21 19.37 19.16 19.28 8,769,489 -0.04(-0.22%)
Jul 28, 2009 19.22 19.39 19.17 19.33 9,105,292 +0.00(+0.02%)
Jul 27, 2009 19.14 19.40 19.14 19.32 11,547,355 +0.21(+1.10%)
Jul 24, 2009 18.96 19.15 18.85 19.11 8,105,344 -0.01(-0.07%)
Jul 23, 2009 18.62 19.21 18.55 19.13 14,853,338 +0.52(+2.79%)
Jul 22, 2009 18.29 18.75 18.27 18.61 10,771,497 -0.00(-0.02%)
Jul 21, 2009 18.71 18.78 18.40 18.61 10,710,359 -0.09(-0.46%)
Jul 20, 2009 18.65 18.77 18.59 18.70 11,901,816 +0.15(+0.83%)
Jul 17, 2009 18.68 18.74 18.44 18.54 10,194,940 -0.16(-0.85%)
Jul 16, 2009 18.52 18.83 18.38 18.70 11,405,756 +0.04(+0.23%)
Jul 15, 2009 18.21 18.85 18.19 18.66 13,999,459 +0.66(+3.64%)
Jul 14, 2009 18.06 18.07 17.76 18.00 12,895,757 +0.00(+0.02%)
Jul 13, 2009 17.47 18.03 17.47 18.00 13,803,461 +0.94(+5.51%)
Jul 10, 2009 17.12 17.17 16.96 17.06 8,297,851 -0.21(-1.19%)
Jul 09, 2009 17.29 17.42 17.14 17.26 9,241,420 +0.22(+1.28%)
Jul 08, 2009 17.38 17.41 16.70 17.05 13,073,876 -0.28(-1.61%)
Jul 07, 2009 17.63 17.66 17.29 17.32 10,791,573 -0.27(-1.56%)
Jul 06, 2009 17.44 17.66 17.31 17.60 10,846,021 -0.00(-0.02%)
Jul 02, 2009 18.02 18.02 17.59 17.60 7,387,271 -0.60(-3.32%)
Jul 01, 2009 18.30 18.39 18.20 18.21 6,066,668 -0.07(-0.38%)
Jun 30, 2009 18.41 18.45 18.13 18.28 9,400,998 -0.10(-0.54%)
Jun 29, 2009 18.24 18.44 18.05 18.38 16,028,033 +0.18(+0.97%)
Jun 26, 2009 18.05 18.28 17.96 18.20 13,265,436 +0.11(+0.62%)
Jun 25, 2009 17.73 18.09 17.71 18.09 15,538,619 +0.33(+1.86%)
Jun 24, 2009 17.78 17.99 17.62 17.76 12,730,368 +0.20(+1.15%)
Jun 23, 2009 17.51 17.72 17.35 17.56 13,143,217 +0.09(+0.54%)
Jun 22, 2009 18.15 18.25 17.39 17.46 11,361,943 -0.93(-5.07%)
Jun 19, 2009 18.27 18.43 18.08 18.40 10,195,006 +0.26(+1.44%)
Jun 18, 2009 17.80 18.16 17.78 18.13 11,401,948 +0.36(+2.02%)
Jun 17, 2009 18.07 18.14 17.60 17.77 20,222,304 -0.39(-2.17%)
Jun 16, 2009 18.53 18.57 18.11 18.17 11,396,610 -0.33(-1.76%)
Jun 15, 2009 18.79 18.82 18.42 18.49 11,194,283 -0.49(-2.57%)
Jun 12, 2009 18.87 18.99 18.79 18.98 9,074,345 +0.18(+0.96%)
Jun 11, 2009 18.82 19.12 18.76 18.80 14,044,289 +0.00(+0.00%)
Jun 10, 2009 19.12 19.13 18.57 18.80 13,985,296 -0.22(-1.15%)
Jun 09, 2009 19.00 19.07 18.84 19.02 12,078,565 +0.09(+0.45%)
Jun 08, 2009 18.87 19.09 18.71 18.94 15,094,441 +0.08(+0.43%)
Jun 05, 2009 19.23 19.27 18.71 18.85 16,329,567 -0.11(-0.56%)
Jun 04, 2009 18.56 19.01 18.50 18.96 13,632,891 +0.51(+2.78%)
Jun 03, 2009 18.48 18.61 18.24 18.45 12,662,808 -0.22(-1.19%)
Jun 02, 2009 18.72 18.78 18.51 18.67 15,804,006 -0.21(-1.13%)
Jun 01, 2009 18.80 19.13 18.63 18.88 21,151,392 +0.22(+1.17%)
May 29, 2009 18.32 18.67 18.10 18.67 15,499,438 +0.42(+2.32%)
May 28, 2009 17.95 18.28 17.66 18.24 15,984,161 +0.44(+2.45%)
May 27, 2009 18.49 18.53 17.76 17.80 14,564,727 -0.60(-3.28%)
May 26, 2009 17.57 18.42 17.55 18.41 20,692,500 +0.67(+3.76%)
May 22, 2009 18.04 18.07 17.72 17.74 11,423,340 -0.13(-0.74%)
May 21, 2009 17.66 18.07 17.60 17.87 16,710,955 -0.06(-0.33%)
May 20, 2009 18.70 18.79 17.79 17.93 21,703,190 -0.40(-2.19%)
May 19, 2009 18.72 18.93 18.27 18.34 17,922,718 -0.36(-1.95%)
May 18, 2009 18.04 18.82 17.95 18.70 16,068,068 +1.04(+5.87%)
May 15, 2009 17.97 18.13 17.48 17.66 18,990,320 -0.41(-2.27%)
May 14, 2009 17.33 18.12 17.31 18.07 18,098,074 +0.60(+3.40%)
May 13, 2009 17.89 18.00 17.35 17.48 23,516,590 -0.92(-5.00%)
May 12, 2009 18.89 18.92 17.83 18.40 20,220,786 -0.33(-1.78%)
May 11, 2009 19.09 19.39 18.64 18.73 23,128,874 -0.96(-4.89%)
May 08, 2009 18.86 19.80 18.61 19.70 34,039,072 +1.19(+6.41%)
May 07, 2009 19.75 19.77 18.23 18.51 31,033,690 -0.51(-2.68%)
May 06, 2009 18.26 19.12 18.19 19.02 38,314,060 +1.13(+6.29%)
May 05, 2009 17.85 18.16 17.73 17.89 20,815,200 -0.25(-1.37%)
May 04, 2009 16.83 18.17 16.83 18.14 26,471,336 +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.