Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.45 29.09 28.30 28.58 22,847,596 -0.30(-1.04%)
Jul 30, 2008 28.94 29.26 28.01 28.88 33,920,080 +0.46(+1.62%)
Jul 29, 2008 28.42 28.43 26.45 28.42 37,067,084 +1.79(+6.72%)
Jul 28, 2008 27.59 28.13 26.49 26.63 34,003,152 -1.09(-3.94%)
Jul 25, 2008 27.87 28.40 27.22 27.72 48,088,592 -0.19(-0.67%)
Jul 24, 2008 29.76 29.82 27.71 27.91 45,956,832 -1.69(-5.70%)
Jul 23, 2008 28.88 30.34 28.83 29.60 68,870,320 +0.66(+2.28%)
Jul 22, 2008 26.88 29.17 26.49 28.94 50,951,872 +1.51(+5.51%)
Jul 21, 2008 28.15 28.31 27.34 27.43 34,108,052 -0.24(-0.87%)
Jul 18, 2008 27.55 27.92 26.88 27.67 41,247,716 +0.41(+1.51%)
Jul 17, 2008 26.79 27.65 26.03 27.26 69,038,200 +1.38(+5.33%)
Jul 16, 2008 23.86 25.92 23.53 25.88 49,759,756 +2.56(+10.97%)
Jul 15, 2008 23.63 24.46 22.70 23.32 60,390,020 -0.67(-2.80%)
Jul 14, 2008 25.76 25.94 23.94 23.99 37,013,104 -1.21(-4.82%)
Jul 11, 2008 25.04 25.82 24.58 25.20 41,198,920 -0.54(-2.09%)
Jul 10, 2008 25.59 26.15 25.33 25.74 25,512,034 -0.13(-0.52%)
Jul 09, 2008 27.38 27.43 25.81 25.88 17,943,070 -1.39(-5.10%)
Jul 08, 2008 25.87 27.28 25.52 27.27 24,849,702 +1.51(+5.88%)
Jul 07, 2008 26.75 26.99 25.43 25.75 18,701,340 -0.77(-2.91%)
Jul 04, 2008 26.97 27.06 26.35 26.52 9,865,823 +0.00(+0.00%)
Jul 03, 2008 26.97 27.06 26.35 26.52 9,865,823 -0.16(-0.59%)
Jul 02, 2008 27.22 27.54 26.66 26.68 12,817,898 -0.42(-1.55%)
Jul 01, 2008 26.66 27.15 26.17 27.10 18,107,520 +0.26(+0.96%)
Jun 30, 2008 27.39 27.47 26.83 26.84 11,241,453 -0.53(-1.92%)
Jun 27, 2008 27.73 27.99 27.13 27.37 13,908,717 -0.39(-1.41%)
Jun 26, 2008 28.19 28.43 27.71 27.76 12,510,974 -1.18(-4.07%)
Jun 25, 2008 28.96 29.70 28.72 28.94 13,108,428 -0.02(-0.05%)
Jun 24, 2008 28.67 29.27 28.26 28.96 11,446,532 +0.32(+1.13%)
Jun 23, 2008 29.46 29.53 28.56 28.63 9,714,334 -0.71(-2.43%)
Jun 20, 2008 29.54 29.98 29.22 29.34 11,105,780 -0.72(-2.38%)
Jun 19, 2008 29.87 30.07 29.25 30.06 11,096,671 +0.22(+0.74%)
Jun 18, 2008 29.78 30.37 29.49 29.84 9,956,868 -0.34(-1.11%)
Jun 17, 2008 31.46 31.46 30.17 30.17 7,635,880 -0.87(-2.81%)
Jun 16, 2008 30.53 31.28 30.36 31.05 5,664,159 +0.34(+1.09%)
Jun 13, 2008 30.52 30.73 29.97 30.71 7,642,612 +0.53(+1.77%)
Jun 12, 2008 29.95 30.61 29.76 30.18 9,088,823 +0.47(+1.57%)
Jun 11, 2008 30.62 30.67 29.61 29.71 8,872,053 -0.84(-2.74%)
Jun 10, 2008 30.68 30.86 29.99 30.55 8,246,722 +0.20(+0.65%)
Jun 09, 2008 31.06 31.17 30.00 30.35 5,755,295 -0.59(-1.89%)
Jun 06, 2008 32.01 32.11 30.91 30.94 8,975,359 -1.49(-4.60%)
Jun 05, 2008 32.03 32.46 31.88 32.43 7,481,049 +0.63(+1.99%)
Jun 04, 2008 31.84 32.35 31.64 31.80 8,056,001 -0.19(-0.58%)
Jun 03, 2008 32.33 32.42 31.57 31.98 7,940,713 -0.18(-0.57%)
Jun 02, 2008 32.45 32.49 31.80 32.16 5,506,466 -0.48(-1.48%)
May 30, 2008 33.10 33.17 32.63 32.65 3,638,255 -0.23(-0.71%)
May 29, 2008 32.31 33.06 32.31 32.88 6,656,631 +0.52(+1.61%)
May 28, 2008 32.81 32.81 31.96 32.36 6,312,389 -0.19(-0.57%)
May 27, 2008 32.23 32.67 32.20 32.54 4,929,711 +0.24(+0.73%)
May 26, 2008 32.65 32.65 32.23 32.31 0 +0.00(+0.00%)
May 23, 2008 32.65 32.65 32.23 32.31 5,452,401 -0.50(-1.52%)
May 22, 2008 32.39 33.06 32.39 32.80 5,626,257 +0.27(+0.83%)
May 21, 2008 33.37 33.50 32.44 32.54 8,102,610 -0.80(-2.41%)
May 20, 2008 33.81 33.81 33.20 33.34 4,944,260 -0.64(-1.90%)
May 19, 2008 34.21 34.58 33.84 33.98 3,932,226 -0.18(-0.53%)
May 16, 2008 34.63 34.63 33.94 34.16 3,390,738 -0.38(-1.10%)
May 15, 2008 34.19 34.57 33.93 34.54 3,042,614 +0.38(+1.10%)
May 14, 2008 34.18 34.35 34.02 34.17 2,661,937 +0.27(+0.80%)
May 13, 2008 34.41 34.41 33.79 33.90 4,067,492 -0.38(-1.11%)
May 12, 2008 33.87 34.33 33.76 34.27 4,640,198 +0.54(+1.61%)
May 09, 2008 33.66 34.31 33.53 33.73 3,751,876 -0.30(-0.87%)
May 08, 2008 34.56 34.57 33.70 34.03 10,676,835 -0.34(-0.98%)
May 07, 2008 35.62 35.64 34.31 34.37 5,818,815 -1.21(-3.39%)
May 06, 2008 34.83 35.66 34.64 35.57 5,460,297 +0.26(+0.75%)
May 05, 2008 35.55 35.69 35.16 35.31 3,299,033 -0.43(-1.22%)
May 02, 2008 36.30 36.39 35.49 35.74 8,096,378 +0.11(+0.31%)
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.