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 (%)
Dec 31, 2009 22.42 22.30 22.30 22.30 1,482,477 -0.09(-0.42%)
Dec 30, 2009 22.30 22.40 22.27 22.39 1,331,264 +0.01(+0.04%)
Dec 29, 2009 22.53 22.53 22.38 22.38 1,589,323 -0.09(-0.42%)
Dec 28, 2009 22.56 22.60 22.38 22.48 1,626,408 -0.02(-0.08%)
Dec 24, 2009 22.40 22.51 22.38 22.50 935,128 +0.15(+0.67%)
Dec 23, 2009 22.39 22.44 22.27 22.35 2,432,456 -0.08(-0.34%)
Dec 22, 2009 22.33 22.43 22.30 22.42 1,854,481 +0.10(+0.44%)
Dec 21, 2009 22.16 22.34 22.15 22.32 3,969,207 +0.26(+1.17%)
Dec 18, 2009 21.89 22.07 21.77 22.07 3,194,413 +0.29(+1.32%)
Dec 17, 2009 21.93 21.99 21.77 21.78 3,327,505 -0.33(-1.48%)
Dec 16, 2009 22.08 22.22 22.02 22.10 3,206,402 +0.15(+0.66%)
Dec 15, 2009 22.18 22.21 21.90 21.96 5,303,261 -0.32(-1.45%)
Dec 14, 2009 22.17 22.28 22.16 22.28 3,093,284 +0.18(+0.82%)
Dec 11, 2009 21.98 22.11 21.92 22.10 3,806,326 +0.16(+0.72%)
Dec 10, 2009 22.04 22.12 21.87 21.94 2,808,467 -0.02(-0.10%)
Dec 09, 2009 21.93 22.07 21.79 21.96 4,331,681 +0.06(+0.26%)
Dec 08, 2009 21.98 22.05 21.85 21.91 6,178,438 -0.17(-0.76%)
Dec 07, 2009 22.30 22.42 22.01 22.07 4,536,102 -0.29(-1.31%)
Dec 04, 2009 22.40 22.48 22.04 22.37 10,265,208 +0.36(+1.62%)
Dec 03, 2009 22.56 22.77 21.95 22.01 9,007,772 -0.40(-1.80%)
Dec 02, 2009 22.35 22.52 22.28 22.41 6,077,791 +0.00(+0.00%)
Dec 01, 2009 22.48 22.53 22.27 22.41 7,379,572 +0.06(+0.28%)
Nov 30, 2009 21.90 22.38 21.86 22.35 8,081,523 +0.57(+2.61%)
Nov 27, 2009 21.76 22.13 21.71 21.78 5,428,442 -0.60(-2.67%)
Nov 25, 2009 22.53 22.53 22.34 22.38 5,005,959 -0.03(-0.15%)
Nov 24, 2009 22.50 22.51 22.28 22.41 5,411,215 -0.14(-0.61%)
Nov 23, 2009 22.52 22.70 22.45 22.55 7,055,225 +0.27(+1.23%)
Nov 20, 2009 22.20 22.37 22.19 22.28 7,187,020 -0.12(-0.54%)
Nov 19, 2009 22.65 22.65 22.31 22.40 9,264,702 -0.40(-1.75%)
Nov 18, 2009 22.64 22.81 22.59 22.80 5,723,838 +0.16(+0.70%)
Nov 17, 2009 22.53 22.67 22.48 22.64 5,319,522 +0.03(+0.13%)
Nov 16, 2009 22.62 22.84 22.49 22.61 7,679,856 +0.25(+1.13%)
Nov 13, 2009 22.38 22.47 22.17 22.35 5,069,934 -0.01(-0.04%)
Nov 12, 2009 22.68 22.83 22.30 22.36 8,257,455 -0.37(-1.64%)
Nov 11, 2009 22.65 22.95 22.59 22.74 9,073,291 +0.28(+1.24%)
Nov 10, 2009 22.46 22.60 22.26 22.46 8,377,175 -0.09(-0.42%)
Nov 09, 2009 22.07 22.56 21.98 22.55 6,257,124 +0.75(+3.43%)
Nov 06, 2009 21.52 21.87 21.51 21.80 5,856,856 +0.30(+1.42%)
Nov 05, 2009 21.53 21.89 21.40 21.50 8,222,452 +0.12(+0.56%)
Nov 04, 2009 21.90 21.99 21.35 21.38 15,121,742 -0.26(-1.21%)
Nov 03, 2009 21.25 21.69 21.22 21.64 10,556,947 +0.08(+0.38%)
Nov 02, 2009 21.56 21.89 21.03 21.56 14,141,033 +0.15(+0.72%)
Oct 30, 2009 22.15 22.17 21.28 21.40 14,447,762 -0.93(-4.17%)
Oct 29, 2009 21.89 22.37 21.76 22.34 11,554,175 +0.79(+3.69%)
Oct 28, 2009 22.10 22.19 21.49 21.54 12,209,206 -0.64(-2.89%)
Oct 27, 2009 22.31 22.42 22.05 22.18 12,440,503 -0.15(-0.65%)
Oct 26, 2009 22.83 22.92 22.21 22.33 12,090,657 -0.52(-2.26%)
Oct 23, 2009 22.94 22.96 22.71 22.84 14,495,122 -0.31(-1.34%)
Oct 22, 2009 22.62 23.20 22.55 23.15 12,981,607 +0.58(+2.59%)
Oct 21, 2009 22.87 23.26 22.55 22.57 13,848,800 -0.41(-1.78%)
Oct 20, 2009 23.01 23.04 22.92 22.98 8,724,170 -0.18(-0.76%)
Oct 19, 2009 23.14 23.27 22.95 23.15 8,095,880 +0.10(+0.45%)
Oct 16, 2009 23.16 23.21 23.00 23.05 9,893,209 -0.52(-2.22%)
Oct 15, 2009 23.53 23.58 23.36 23.57 6,733,726 -0.17(-0.71%)
Oct 14, 2009 23.45 23.78 23.32 23.74 13,203,822 +0.73(+3.17%)
Oct 13, 2009 23.08 23.16 22.82 23.01 11,784,023 -0.21(-0.90%)
Oct 12, 2009 23.12 23.26 23.07 23.22 6,487,546 +0.14(+0.61%)
Oct 09, 2009 22.83 23.08 22.78 23.08 6,082,313 +0.21(+0.92%)
Oct 08, 2009 22.98 23.12 22.82 22.87 11,038,708 +0.08(+0.36%)
Oct 07, 2009 22.47 22.80 22.43 22.79 8,683,893 +0.21(+0.91%)
Oct 06, 2009 22.59 22.82 22.29 22.58 11,621,372 +0.25(+1.14%)
Oct 05, 2009 21.97 22.37 21.90 22.33 8,728,186 +0.60(+2.77%)
Oct 02, 2009 21.37 21.99 21.32 21.73 12,974,480 -0.03(-0.14%)
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.