Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.08 21.22 20.83 21.10 23,641 +0.02(+0.08%)
Aug 30, 2010 21.34 21.37 20.98 21.08 2,359,797 -0.35(-1.61%)
Aug 27, 2010 21.01 21.43 20.85 21.43 4,323,769 +0.11(+0.51%)
Aug 26, 2010 21.32 21.40 20.94 21.32 3,457,857 +0.16(+0.77%)
Aug 25, 2010 20.93 21.24 20.77 21.16 927 +0.09(+0.41%)
Aug 24, 2010 21.15 21.26 20.98 21.07 5,330 -0.31(-1.47%)
Aug 23, 2010 21.65 21.68 21.39 21.39 2,188,597 -0.15(-0.68%)
Aug 20, 2010 21.53 21.57 21.33 21.53 3,096,510 -0.05(-0.22%)
Aug 19, 2010 21.98 22.05 21.56 21.58 5,272,768 -0.50(-2.29%)
Aug 18, 2010 22.03 22.25 21.93 22.09 11,588 +0.06(+0.25%)
Aug 17, 2010 22.05 22.22 21.89 22.03 2,936,220 +0.19(+0.85%)
Aug 16, 2010 21.79 21.92 21.71 21.84 2,408,259 -0.02(-0.10%)
Aug 13, 2010 21.87 22.09 21.86 21.87 4,051,804 -0.07(-0.32%)
Aug 12, 2010 21.84 22.06 21.81 21.94 3,645,522 -0.14(-0.64%)
Aug 11, 2010 22.52 22.53 22.06 22.08 26,190 -0.77(-3.38%)
Aug 10, 2010 22.87 23.05 22.71 22.85 3,852,598 -0.23(-0.99%)
Aug 09, 2010 23.01 23.12 22.83 23.08 1,714,312 +0.16(+0.68%)
Aug 06, 2010 22.92 22.97 22.62 22.92 3,964,579 -0.14(-0.62%)
Aug 05, 2010 23.03 23.12 22.96 23.07 2,035,240 -0.14(-0.59%)
Aug 04, 2010 23.19 23.26 23.05 23.20 2,359,382 +0.09(+0.39%)
Aug 03, 2010 23.24 23.29 23.07 23.11 231 -0.22(-0.94%)
Aug 02, 2010 23.12 23.37 23.04 23.33 1,911,202 +0.52(+2.27%)
Jul 30, 2010 22.82 22.96 22.55 22.82 2,547,483 -0.01(-0.06%)
Jul 29, 2010 23.00 23.07 22.57 22.83 2,893,695 +0.03(+0.11%)
Jul 28, 2010 22.91 23.06 22.72 22.80 2,406,340 -0.21(-0.92%)
Jul 27, 2010 23.18 23.33 22.95 23.01 2,696,632 +0.04(+0.17%)
Jul 26, 2010 22.61 22.99 22.53 22.97 2,654,293 +0.38(+1.70%)
Jul 23, 2010 22.34 22.64 22.17 22.59 3,366,534 +0.20(+0.91%)
Jul 22, 2010 22.02 22.48 22.01 22.39 7,185 +0.64(+2.94%)
Jul 21, 2010 22.48 22.48 21.71 21.75 3,332,597 -0.37(-1.68%)
Jul 20, 2010 21.46 22.15 21.46 22.12 2,348,936 +0.25(+1.14%)
Jul 19, 2010 21.89 22.00 21.53 21.87 1,361,993 -0.00(-0.02%)
Jul 16, 2010 21.87 22.56 21.81 21.87 2,999,159 -0.95(-4.16%)
Jul 15, 2010 22.89 22.94 22.36 22.82 2,812,094 -0.06(-0.26%)
Jul 14, 2010 22.96 22.97 22.66 22.88 2,064,701 -0.17(-0.73%)
Jul 13, 2010 22.78 23.15 22.77 23.05 1,587 +0.56(+2.47%)
Jul 12, 2010 22.44 22.56 22.25 22.50 1,933,003 +0.00(+0.00%)
Jul 09, 2010 22.50 22.52 22.09 22.50 1,885,190 +0.37(+1.66%)
Jul 08, 2010 22.22 22.27 21.81 22.13 2,040,497 +0.17(+0.79%)
Jul 07, 2010 21.17 22.00 21.16 21.96 2,382,029 +0.90(+4.28%)
Jul 06, 2010 21.41 21.53 20.84 21.05 2,799,360 +0.05(+0.23%)
Jul 02, 2010 21.01 21.40 20.84 21.01 3,355,592 -0.22(-1.02%)
Jul 01, 2010 21.35 21.51 20.71 21.22 4,047,152 -0.15(-0.71%)
Jun 30, 2010 21.59 21.85 21.32 21.37 2,455,324 -0.24(-1.12%)
Jun 29, 2010 22.12 22.16 21.48 21.62 8,112 -1.02(-4.52%)
Jun 25, 2010 22.64 22.71 22.17 22.64 3,259,426 +0.52(+2.34%)
Jun 24, 2010 22.43 22.44 22.06 22.12 463 -0.46(-2.02%)
Jun 23, 2010 22.65 22.77 22.41 22.58 3,287,081 -0.09(-0.40%)
Jun 22, 2010 23.02 23.15 22.64 22.67 12,753 -0.36(-1.55%)
Jun 21, 2010 23.32 23.37 22.92 23.02 2,105,755 -0.05(-0.21%)
Jun 18, 2010 23.07 23.11 22.91 23.07 1,208,322 +0.10(+0.45%)
Jun 17, 2010 23.06 23.09 22.75 22.97 2,258,995 -0.04(-0.17%)
Jun 16, 2010 22.85 23.12 22.82 23.01 2,453,650 +0.00(+0.00%)
Jun 15, 2010 22.62 23.04 22.50 23.01 6,959 +0.55(+2.44%)
Jun 14, 2010 22.77 22.84 22.43 22.46 3,861,221 -0.10(-0.46%)
Jun 11, 2010 22.26 22.62 22.22 22.56 2,394,937 +0.08(+0.36%)
Jun 10, 2010 22.06 22.50 22.01 22.48 1,391 +0.73(+3.37%)
Jun 09, 2010 22.10 22.27 21.67 21.75 5,338,380 -0.06(-0.28%)
Jun 08, 2010 21.64 21.94 21.25 21.81 6,794,063 +0.26(+1.20%)
Jun 07, 2010 22.02 22.16 21.52 21.55 3,985,073 -0.39(-1.77%)
Jun 04, 2010 21.94 22.51 21.84 21.94 5,428,891 -0.91(-3.96%)
Jun 03, 2010 23.05 23.07 22.63 22.84 695 -0.08(-0.36%)
Jun 02, 2010 22.49 22.93 22.30 22.93 4,639 +0.62(+2.78%)
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.