US Financials Ishares ETF (NY: IYF )

85.73 USD -3.44 (-3.86%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 71.95 73.58 71.58 72.28 9,034,385 -0.76(-1.04%)
Jul 30, 2008 73.19 73.99 70.84 73.04 13,412,662 +1.17(+1.62%)
Jul 29, 2008 71.88 71.89 66.89 71.88 14,657,048 +4.53(+6.72%)
Jul 28, 2008 69.78 71.15 66.98 67.35 13,445,510 -2.76(-3.94%)
Jul 25, 2008 70.49 71.81 68.85 70.11 19,015,168 -0.47(-0.67%)
Jul 24, 2008 75.25 75.41 70.07 70.58 18,172,229 -4.27(-5.70%)
Jul 23, 2008 73.03 76.74 72.92 74.85 27,232,667 +1.67(+2.28%)
Jul 22, 2008 67.97 73.77 67.00 73.18 20,147,364 +3.82(+5.51%)
Jul 21, 2008 71.18 71.60 69.15 69.36 13,486,989 -0.61(-0.87%)
Jul 18, 2008 69.68 70.61 67.98 69.97 16,310,152 +1.04(+1.51%)
Jul 17, 2008 67.75 69.92 65.83 68.93 27,299,053 +3.49(+5.33%)
Jul 16, 2008 60.35 65.54 59.51 65.44 19,675,978 +6.47(+10.97%)
Jul 15, 2008 59.76 61.87 57.41 58.97 23,879,392 -1.70(-2.80%)
Jul 14, 2008 65.14 65.60 60.54 60.67 14,635,703 -3.07(-4.82%)
Jul 11, 2008 63.33 65.30 62.16 63.74 16,290,856 -1.36(-2.09%)
Jul 10, 2008 64.72 66.14 64.07 65.10 10,087,956 -0.34(-0.52%)
Jul 09, 2008 69.25 69.37 65.28 65.44 7,095,040 -3.52(-5.10%)
Jul 08, 2008 65.43 68.98 64.54 68.96 9,826,057 +3.83(+5.88%)
Jul 07, 2008 67.66 68.25 64.32 65.13 7,394,875 -1.95(-2.91%)
Jul 04, 2008 68.21 68.44 66.63 67.08 3,901,139 +0.00(+0.00%)
Jul 03, 2008 68.21 68.44 66.63 67.08 3,901,139 -0.40(-0.59%)
Jul 02, 2008 68.85 69.64 67.43 67.48 5,068,447 -1.06(-1.55%)
Jul 01, 2008 67.43 68.67 66.18 68.54 7,160,067 +0.65(+0.96%)
Jun 30, 2008 69.26 69.46 67.84 67.89 4,445,090 -1.33(-1.92%)
Jun 27, 2008 70.13 70.78 68.62 69.22 5,499,778 -0.99(-1.41%)
Jun 26, 2008 71.30 71.90 70.07 70.21 4,947,083 -2.98(-4.07%)
Jun 25, 2008 73.25 75.10 72.63 73.19 5,183,328 -0.04(-0.05%)
Jun 24, 2008 72.50 74.03 71.48 73.23 4,526,182 +0.82(+1.13%)
Jun 23, 2008 74.51 74.69 72.22 72.41 3,841,237 -1.80(-2.43%)
Jun 20, 2008 74.70 75.83 73.89 74.21 4,391,442 -1.81(-2.38%)
Jun 19, 2008 75.54 76.04 73.97 76.02 4,387,840 +0.56(+0.74%)
Jun 18, 2008 75.30 76.80 74.57 75.46 3,937,140 -0.85(-1.11%)
Jun 17, 2008 79.55 79.55 76.31 76.31 3,019,376 -2.21(-2.81%)
Jun 16, 2008 77.22 79.11 76.78 78.52 2,239,719 +0.85(+1.09%)
Jun 13, 2008 77.18 77.71 75.79 77.67 3,022,038 +1.35(+1.77%)
Jun 12, 2008 75.75 77.42 75.26 76.32 3,593,898 +1.18(+1.57%)
Jun 11, 2008 77.43 77.56 74.87 75.14 3,508,183 -2.12(-2.74%)
Jun 10, 2008 77.59 78.05 75.85 77.26 3,260,915 +0.50(+0.65%)
Jun 09, 2008 78.54 78.84 75.86 76.76 2,275,756 -1.48(-1.89%)
Jun 06, 2008 80.94 81.20 78.17 78.24 3,549,032 -3.77(-4.60%)
Jun 05, 2008 81.01 82.09 80.63 82.01 2,958,153 +1.60(+1.99%)
Jun 04, 2008 80.53 81.82 80.01 80.41 3,185,500 -0.47(-0.58%)
Jun 03, 2008 81.75 82.00 79.84 80.88 3,139,913 -0.46(-0.57%)
Jun 02, 2008 82.06 82.16 80.42 81.34 2,177,364 -1.22(-1.48%)
May 30, 2008 83.70 83.89 82.52 82.56 1,438,637 -0.59(-0.71%)
May 29, 2008 81.71 83.61 81.71 83.15 2,632,162 +1.32(+1.61%)
May 28, 2008 82.97 82.97 80.83 81.83 2,496,042 -0.47(-0.57%)
May 27, 2008 81.52 82.62 81.44 82.30 1,949,304 +0.60(+0.73%)
May 26, 2008 82.56 82.56 81.52 81.70 0 +0.00(+0.00%)
May 23, 2008 82.56 82.56 81.52 81.70 2,155,986 -1.26(-1.52%)
May 22, 2008 81.92 83.62 81.92 82.96 2,224,732 +0.68(+0.83%)
May 21, 2008 84.39 84.72 82.04 82.28 3,203,930 -2.03(-2.41%)
May 20, 2008 85.51 85.51 83.95 84.31 1,955,057 -1.63(-1.90%)
May 19, 2008 86.51 87.44 85.59 85.94 1,554,879 -0.46(-0.53%)
May 16, 2008 87.58 87.58 85.84 86.40 1,340,764 -0.96(-1.10%)
May 15, 2008 86.46 87.42 85.81 87.36 1,203,109 +0.95(+1.10%)
May 14, 2008 86.44 86.88 86.03 86.41 1,052,582 +0.69(+0.80%)
May 13, 2008 87.01 87.01 85.46 85.72 1,608,366 -0.96(-1.11%)
May 12, 2008 85.65 86.82 85.39 86.68 1,834,825 +1.37(+1.61%)
May 09, 2008 85.12 86.78 84.80 85.31 1,483,565 -0.75(-0.87%)
May 08, 2008 87.40 87.43 85.22 86.06 4,221,829 -0.85(-0.98%)
May 07, 2008 90.09 90.12 86.77 86.91 2,300,873 -3.05(-3.39%)
May 06, 2008 88.08 90.18 87.61 89.96 2,159,108 +0.67(+0.75%)
May 05, 2008 89.91 90.25 88.92 89.29 1,304,502 -1.10(-1.22%)
May 02, 2008 91.79 92.02 89.76 90.39 3,201,466 +0.28(+0.31%)
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.