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 (%)
Feb 29, 2008 36.28 36.30 35.28 35.43 6,302,209 -1.42(-3.84%)
Feb 28, 2008 37.47 37.49 36.76 36.84 5,380,156 -1.01(-2.67%)
Feb 27, 2008 37.30 38.26 37.23 37.86 5,220,198 +0.20(+0.53%)
Feb 26, 2008 37.23 38.02 37.12 37.66 7,573,500 +0.16(+0.43%)
Feb 25, 2008 36.97 37.66 36.44 37.50 9,149,085 +0.44(+1.18%)
Feb 22, 2008 36.68 37.12 35.87 37.06 7,867,959 +0.48(+1.31%)
Feb 21, 2008 37.24 37.45 36.44 36.58 6,287,318 -0.45(-1.22%)
Feb 20, 2008 36.14 37.23 36.06 37.03 9,100,719 +0.48(+1.30%)
Feb 19, 2008 37.27 37.44 36.30 36.55 6,197,871 -0.25(-0.68%)
Feb 18, 2008 36.41 36.84 36.07 36.80 0 +0.00(+0.00%)
Feb 15, 2008 36.41 36.84 36.07 36.80 5,328,999 +0.17(+0.46%)
Feb 14, 2008 37.27 37.43 36.57 36.63 5,576,148 -0.70(-1.86%)
Feb 13, 2008 37.35 37.47 36.58 37.33 4,591,292 +0.35(+0.95%)
Feb 12, 2008 36.95 37.54 36.55 36.98 6,278,061 +0.43(+1.18%)
Feb 11, 2008 37.16 37.16 36.22 36.55 5,534,199 -0.67(-1.79%)
Feb 08, 2008 37.83 37.88 36.82 37.22 4,602,478 -0.77(-2.02%)
Feb 07, 2008 37.26 38.34 37.11 37.98 7,417,997 +0.63(+1.68%)
Feb 06, 2008 38.12 38.36 37.31 37.35 7,042,394 -0.47(-1.25%)
Feb 05, 2008 38.61 38.88 37.83 37.83 5,930,895 -1.65(-4.19%)
Feb 04, 2008 40.20 40.23 39.36 39.48 3,007,815 -0.94(-2.32%)
Feb 01, 2008 39.49 40.47 39.36 40.41 4,512,964 +0.85(+2.14%)
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%)
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.