Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing 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 8,337,026 +1.08(+2.80%)
Jan 30, 2008 38.96 40.46 38.41 38.49 9,780,680 -0.48(-1.22%)
Jan 29, 2008 38.88 39.07 38.17 38.96 3,912,835 +0.50(+1.30%)
Jan 28, 2008 37.24 38.47 36.86 38.46 4,922,073 +1.15(+3.10%)
Jan 25, 2008 38.56 38.76 36.96 37.31 6,364,865 -0.77(-2.03%)
Jan 24, 2008 38.23 38.48 37.65 38.08 5,856,520 +0.24(+0.63%)
Jan 23, 2008 34.85 38.05 34.64 37.84 9,688,305 +2.29(+6.44%)
Jan 22, 2008 33.45 36.36 32.71 35.55 5,060,022 +0.78(+2.26%)
Jan 21, 2008 35.67 35.77 34.17 34.77 0 +0.00(+0.00%)
Jan 18, 2008 35.67 35.77 34.17 34.77 3,423,823 -0.62(-1.76%)
Jan 17, 2008 37.07 37.07 35.26 35.39 3,381,753 -1.60(-4.33%)
Jan 16, 2008 36.48 37.70 36.45 36.99 2,522,827 +0.46(+1.25%)
Jan 15, 2008 37.21 37.21 36.44 36.54 2,149,893 -1.32(-3.49%)
Jan 14, 2008 37.74 37.91 37.30 37.86 1,767,369 +0.30(+0.80%)
Jan 11, 2008 37.32 38.24 36.88 37.56 2,421,288 -0.10(-0.26%)
Jan 10, 2008 36.51 38.18 36.12 37.65 3,448,734 +0.80(+2.16%)
Jan 09, 2008 36.27 36.88 35.45 36.86 2,715,057 +0.51(+1.40%)
Jan 08, 2008 37.86 38.06 36.26 36.35 2,250,725 -1.29(-3.42%)
Jan 07, 2008 37.78 38.04 37.00 37.63 2,316,410 +0.13(+0.36%)
Jan 04, 2008 38.17 38.17 37.39 37.50 1,927,581 -1.07(-2.78%)
Jan 03, 2008 39.14 39.21 38.52 38.57 1,807,781 -0.34(-0.87%)
Jan 02, 2008 39.75 39.80 38.77 38.91 2,753,775 -0.78(-1.95%)
Jan 01, 2008 39.36 40.05 39.17 39.68 0 +0.00(+0.00%)
Dec 31, 2007 39.36 40.05 39.17 39.68 667,820 +0.21(+0.53%)
Dec 28, 2007 40.06 40.11 39.32 39.47 572,819 -0.27(-0.69%)
Dec 27, 2007 40.24 40.37 39.68 39.74 935,208 -1.20(-2.92%)
Dec 26, 2007 40.88 40.98 40.60 40.94 940,900 -0.17(-0.42%)
Dec 24, 2007 40.68 41.13 40.59 41.11 322,174 +0.72(+1.78%)
Dec 21, 2007 40.22 40.47 39.82 40.39 1,329,976 +0.70(+1.76%)
Dec 20, 2007 40.12 40.19 39.10 39.69 1,763,417 -0.04(-0.10%)
Dec 19, 2007 39.74 40.41 39.49 39.73 1,498,078 +0.04(+0.11%)
Dec 18, 2007 40.48 40.07 38.99 39.69 1,904,101 +0.06(+0.15%)
Dec 17, 2007 39.71 40.29 39.62 39.63 1,233,181 -0.46(-1.14%)
Dec 14, 2007 40.41 41.05 40.04 40.09 1,293,204 -0.70(-1.72%)
Dec 13, 2007 40.66 40.87 39.87 40.79 1,844,316 -0.18(-0.44%)
Dec 12, 2007 42.48 42.65 40.20 40.97 2,372,179 -0.28(-0.68%)
Dec 11, 2007 43.43 43.67 41.25 41.25 1,430,567 -2.18(-5.03%)
Dec 10, 2007 42.83 43.63 42.60 43.43 848,138 +0.86(+2.03%)
Dec 07, 2007 43.09 43.12 42.48 42.57 895,667 -0.34(-0.80%)
Dec 06, 2007 41.75 42.94 41.68 42.91 1,086,637 +1.12(+2.67%)
Dec 05, 2007 41.57 41.95 41.23 41.79 1,382,881 +0.78(+1.91%)
Dec 04, 2007 41.30 41.33 40.91 41.01 597,611 -0.68(-1.64%)
Dec 03, 2007 42.06 42.12 41.50 41.69 705,765 -0.48(-1.15%)
Nov 30, 2007 42.12 42.88 41.89 42.18 1,191,190 +1.26(+3.08%)
Nov 29, 2007 40.97 41.24 40.54 40.92 1,182,175 -0.39(-0.95%)
Nov 28, 2007 40.00 41.43 40.00 41.31 1,570,302 +1.90(+4.82%)
Nov 27, 2007 38.89 39.50 38.54 39.41 1,985,297 +1.03(+2.69%)
Nov 26, 2007 40.30 40.30 38.31 38.37 1,104,727 -1.57(-3.93%)
Nov 23, 2007 39.53 40.20 39.43 39.94 548,028 +0.96(+2.45%)
Nov 21, 2007 38.91 39.77 38.59 38.99 1,784,057 -0.79(-1.98%)
Nov 20, 2007 39.86 40.63 38.85 39.77 1,568,641 -0.41(-1.03%)
Nov 19, 2007 40.95 41.05 40.02 40.19 1,810,630 -1.14(-2.76%)
Nov 16, 2007 41.89 41.89 40.98 41.33 1,284,188 -0.49(-1.17%)
Nov 15, 2007 42.73 42.80 41.35 41.82 1,712,291 -1.22(-2.84%)
Nov 14, 2007 43.99 44.06 42.81 43.04 1,520,540 -0.10(-0.23%)
Nov 13, 2007 41.55 43.26 41.55 43.14 1,414,482 +1.83(+4.44%)
Nov 12, 2007 41.60 42.34 41.22 41.31 1,835,538 +0.08(+0.18%)
Nov 09, 2007 40.17 42.14 40.13 41.23 1,969,340 +0.09(+0.23%)
Nov 08, 2007 41.06 41.42 39.91 41.14 2,442,677 +0.06(+0.14%)
Nov 07, 2007 42.36 42.45 40.96 41.08 2,118,805 -1.83(-4.26%)
Nov 06, 2007 42.71 43.01 42.00 42.91 1,219,896 +0.67(+1.60%)
Nov 05, 2007 42.15 42.75 41.67 42.24 1,981,207 -0.75(-1.74%)
Nov 02, 2007 43.54 43.54 42.09 42.98 1,930,435 -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.