Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 37.90 39.96 37.66 39.57 8,335,899 +1.08(+2.80%)
Jan 30, 2008 38.96 40.47 38.41 38.49 9,779,358 -0.48(-1.22%)
Jan 29, 2008 38.89 39.08 38.17 38.97 3,912,306 +0.50(+1.30%)
Jan 28, 2008 37.24 38.47 36.87 38.47 4,921,408 +1.16(+3.10%)
Jan 25, 2008 38.56 38.76 36.97 37.31 6,364,005 -0.77(-2.03%)
Jan 24, 2008 38.24 38.48 37.65 38.08 5,855,729 +0.24(+0.63%)
Jan 23, 2008 34.86 38.05 34.64 37.84 9,686,995 +2.29(+6.44%)
Jan 22, 2008 33.46 36.37 32.71 35.56 5,059,338 +0.78(+2.26%)
Jan 21, 2008 35.68 35.77 34.18 34.77 0 +0.00(+0.00%)
Jan 18, 2008 35.68 35.77 34.18 34.77 3,423,360 -0.62(-1.76%)
Jan 17, 2008 37.07 37.07 35.26 35.39 3,381,296 -1.60(-4.33%)
Jan 16, 2008 36.48 37.70 36.46 37.00 2,522,486 +0.46(+1.25%)
Jan 15, 2008 37.22 37.22 36.45 36.54 2,149,602 -1.32(-3.49%)
Jan 14, 2008 37.74 37.91 37.31 37.86 1,767,130 +0.30(+0.80%)
Jan 11, 2008 37.33 38.25 36.88 37.56 2,420,960 -0.10(-0.26%)
Jan 10, 2008 36.51 38.18 36.13 37.66 3,448,267 +0.80(+2.16%)
Jan 09, 2008 36.28 36.89 35.45 36.86 2,714,690 +0.51(+1.40%)
Jan 08, 2008 37.87 38.07 36.26 36.35 2,250,421 -1.29(-3.42%)
Jan 07, 2008 37.78 38.04 37.01 37.64 2,316,097 +0.13(+0.36%)
Jan 04, 2008 38.17 38.17 37.39 37.50 1,927,320 -1.07(-2.78%)
Jan 03, 2008 39.15 39.21 38.52 38.57 1,807,536 -0.34(-0.87%)
Jan 02, 2008 39.76 39.81 38.78 38.91 2,753,402 -0.78(-1.95%)
Jan 01, 2008 39.37 40.06 39.17 39.69 0 +0.00(+0.00%)
Dec 31, 2007 39.37 40.06 39.17 39.69 667,730 +0.21(+0.53%)
Dec 28, 2007 40.07 40.12 39.33 39.48 572,742 -0.27(-0.69%)
Dec 27, 2007 40.24 40.37 39.69 39.75 935,082 -1.20(-2.92%)
Dec 26, 2007 40.89 40.98 40.61 40.95 940,773 -0.17(-0.42%)
Dec 24, 2007 40.69 41.13 40.59 41.12 322,130 +0.72(+1.78%)
Dec 21, 2007 40.23 40.48 39.83 40.40 1,329,796 +0.70(+1.76%)
Dec 20, 2007 40.12 40.20 39.11 39.70 1,763,178 -0.04(-0.10%)
Dec 19, 2007 39.74 40.42 39.49 39.74 1,497,876 +0.04(+0.11%)
Dec 18, 2007 40.48 40.08 39.00 39.69 1,903,843 +0.06(+0.15%)
Dec 17, 2007 39.71 40.30 39.63 39.64 1,233,015 -0.46(-1.14%)
Dec 14, 2007 40.41 41.06 40.05 40.09 1,293,029 -0.70(-1.72%)
Dec 13, 2007 40.67 40.87 39.88 40.79 1,844,067 -0.18(-0.44%)
Dec 12, 2007 42.48 42.65 40.20 40.97 2,371,858 -0.28(-0.68%)
Dec 11, 2007 43.43 43.68 41.25 41.25 1,430,373 -2.18(-5.03%)
Dec 10, 2007 42.83 43.63 42.61 43.44 848,024 +0.86(+2.03%)
Dec 07, 2007 43.10 43.13 42.48 42.57 895,546 -0.34(-0.80%)
Dec 06, 2007 41.76 42.95 41.69 42.92 1,086,490 +1.12(+2.67%)
Dec 05, 2007 41.58 41.95 41.24 41.80 1,382,694 +0.78(+1.91%)
Dec 04, 2007 41.31 41.33 40.91 41.01 597,530 -0.68(-1.64%)
Dec 03, 2007 42.07 42.12 41.50 41.70 705,669 -0.48(-1.15%)
Nov 30, 2007 42.13 42.88 41.90 42.18 1,191,029 +1.26(+3.08%)
Nov 29, 2007 40.97 41.25 40.54 40.92 1,182,015 -0.39(-0.95%)
Nov 28, 2007 40.00 41.44 40.00 41.31 1,570,090 +1.90(+4.82%)
Nov 27, 2007 38.90 39.51 38.54 39.41 1,985,028 +1.03(+2.69%)
Nov 26, 2007 40.31 40.31 38.32 38.38 1,104,578 -1.57(-3.93%)
Nov 23, 2007 39.54 40.21 39.43 39.95 547,954 +0.96(+2.45%)
Nov 21, 2007 38.91 39.78 38.59 38.99 1,783,815 -0.79(-1.98%)
Nov 20, 2007 39.87 40.63 38.85 39.78 1,568,429 -0.41(-1.03%)
Nov 19, 2007 40.96 41.06 40.02 40.19 1,810,385 -1.14(-2.76%)
Nov 16, 2007 41.89 41.89 40.99 41.33 1,284,015 -0.49(-1.17%)
Nov 15, 2007 42.73 42.80 41.36 41.82 1,712,059 -1.22(-2.84%)
Nov 14, 2007 43.99 44.06 42.81 43.05 1,520,335 -0.10(-0.23%)
Nov 13, 2007 41.55 43.27 41.55 43.15 1,414,290 +1.83(+4.44%)
Nov 12, 2007 41.60 42.35 41.22 41.31 1,835,290 +0.08(+0.18%)
Nov 09, 2007 40.18 42.14 40.13 41.24 1,969,074 +0.09(+0.23%)
Nov 08, 2007 41.06 41.42 39.92 41.15 2,442,347 +0.06(+0.14%)
Nov 07, 2007 42.37 42.45 40.96 41.09 2,118,518 -1.83(-4.26%)
Nov 06, 2007 42.71 43.01 42.01 42.92 1,219,731 +0.67(+1.60%)
Nov 05, 2007 42.16 42.75 41.67 42.24 1,980,939 -0.75(-1.74%)
Nov 02, 2007 43.55 43.55 42.09 42.99 1,930,174 -0.62(-1.41%)
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.