Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 36.28 36.31 35.29 35.43 6,301,358 -1.42(-3.84%)
Feb 28, 2008 37.48 37.50 36.76 36.85 5,379,428 -1.01(-2.67%)
Feb 27, 2008 37.30 38.27 37.24 37.86 5,219,492 +0.20(+0.53%)
Feb 26, 2008 37.24 38.03 37.13 37.66 7,572,476 +0.16(+0.43%)
Feb 25, 2008 36.98 37.66 36.44 37.50 9,147,849 +0.44(+1.18%)
Feb 22, 2008 36.69 37.13 35.88 37.06 7,866,896 +0.48(+1.31%)
Feb 21, 2008 37.25 37.45 36.44 36.58 6,286,468 -0.45(-1.22%)
Feb 20, 2008 36.15 37.23 36.07 37.03 9,099,489 +0.48(+1.30%)
Feb 19, 2008 37.28 37.45 36.30 36.56 6,197,033 -0.25(-0.68%)
Feb 18, 2008 36.42 36.85 36.08 36.81 0 +0.00(+0.00%)
Feb 15, 2008 36.42 36.85 36.08 36.81 5,328,279 +0.17(+0.46%)
Feb 14, 2008 37.27 37.44 36.58 36.64 5,575,394 -0.70(-1.86%)
Feb 13, 2008 37.36 37.48 36.58 37.33 4,590,671 +0.35(+0.95%)
Feb 12, 2008 36.95 37.54 36.55 36.98 6,277,212 +0.43(+1.18%)
Feb 11, 2008 37.16 37.16 36.23 36.55 5,533,451 -0.67(-1.79%)
Feb 08, 2008 37.84 37.88 36.82 37.22 4,601,856 -0.77(-2.02%)
Feb 07, 2008 37.27 38.35 37.11 37.99 7,416,994 +0.63(+1.68%)
Feb 06, 2008 38.13 38.36 37.32 37.36 7,041,442 -0.47(-1.25%)
Feb 05, 2008 38.62 38.88 37.83 37.83 5,930,094 -1.65(-4.19%)
Feb 04, 2008 40.21 40.23 39.37 39.48 3,007,409 -0.94(-2.32%)
Feb 01, 2008 39.49 40.47 39.37 40.42 4,512,354 +0.85(+2.14%)
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%)
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.