Skip to main content

US Financials Ishares ETF (NY: IYF )

95.60 +0.40 (+0.42%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.59 20.47 20.47 20.47 1,614,705 -0.09(-0.42%)
Dec 30, 2009 20.48 20.56 20.44 20.56 1,450,005 +0.01(+0.04%)
Dec 29, 2009 20.68 20.69 20.55 20.55 1,731,081 -0.09(-0.42%)
Dec 28, 2009 20.71 20.75 20.55 20.64 1,771,474 -0.02(-0.08%)
Dec 24, 2009 20.57 20.67 20.55 20.65 1,018,536 +0.14(+0.67%)
Dec 23, 2009 20.56 20.60 20.45 20.52 2,649,417 -0.12(-0.58%)
Dec 22, 2009 20.55 20.65 20.52 20.63 2,015,149 +0.09(+0.44%)
Dec 21, 2009 20.39 20.56 20.39 20.54 4,313,090 +0.24(+1.17%)
Dec 18, 2009 20.14 20.31 20.04 20.31 3,471,169 +0.26(+1.32%)
Dec 17, 2009 20.18 20.23 20.03 20.04 3,615,792 -0.30(-1.48%)
Dec 16, 2009 20.32 20.44 20.26 20.34 3,484,198 +0.13(+0.67%)
Dec 15, 2009 20.41 20.44 20.16 20.21 5,762,724 -0.30(-1.45%)
Dec 14, 2009 20.41 20.51 20.40 20.50 3,361,279 +0.17(+0.82%)
Dec 11, 2009 20.23 20.35 20.17 20.34 4,136,097 +0.15(+0.72%)
Dec 10, 2009 20.28 20.36 20.12 20.19 3,051,786 -0.02(-0.10%)
Dec 09, 2009 20.18 20.31 20.05 20.21 4,706,968 +0.05(+0.25%)
Dec 08, 2009 20.22 20.29 20.11 20.16 6,713,724 -0.15(-0.76%)
Dec 07, 2009 20.52 20.63 20.25 20.31 4,929,099 -0.27(-1.31%)
Dec 04, 2009 20.61 20.69 20.28 20.58 11,154,562 +0.33(+1.62%)
Dec 03, 2009 20.76 20.96 20.20 20.25 9,788,185 -0.37(-1.80%)
Dec 02, 2009 20.57 20.72 20.51 20.63 6,604,357 +0.00(+0.00%)
Dec 01, 2009 20.69 20.74 20.50 20.63 8,018,921 +0.06(+0.28%)
Nov 30, 2009 20.15 20.59 20.12 20.57 8,781,688 +0.52(+2.61%)
Nov 27, 2009 20.02 20.36 19.98 20.05 5,898,750 -0.55(-2.67%)
Nov 25, 2009 20.73 20.74 20.56 20.59 5,439,664 -0.03(-0.15%)
Nov 24, 2009 20.71 20.71 20.51 20.63 5,880,030 -0.13(-0.61%)
Nov 23, 2009 20.72 20.89 20.66 20.75 7,666,473 +0.25(+1.23%)
Nov 20, 2009 20.43 20.58 20.42 20.50 7,809,687 -0.11(-0.54%)
Nov 19, 2009 20.84 20.85 20.53 20.61 10,067,375 -0.37(-1.75%)
Nov 18, 2009 20.84 20.99 20.79 20.98 6,219,738 +0.15(+0.70%)
Nov 17, 2009 20.74 20.86 20.69 20.83 5,780,394 +0.03(+0.13%)
Nov 16, 2009 20.81 21.02 20.69 20.80 8,345,221 +0.23(+1.13%)
Nov 13, 2009 20.60 20.68 20.40 20.57 5,509,182 -0.01(-0.04%)
Nov 12, 2009 20.87 21.01 20.52 20.58 8,972,863 -0.34(-1.64%)
Nov 11, 2009 20.84 21.12 20.79 20.92 9,859,380 +0.26(+1.24%)
Nov 10, 2009 20.67 20.80 20.49 20.67 9,102,955 -0.09(-0.42%)
Nov 09, 2009 20.31 20.76 20.23 20.75 6,799,227 +0.69(+3.43%)
Nov 06, 2009 19.80 20.12 19.79 20.06 6,364,280 +0.28(+1.42%)
Nov 05, 2009 19.81 20.15 19.70 19.78 8,934,827 +0.11(+0.56%)
Nov 04, 2009 20.16 20.24 19.65 19.67 16,431,855 -0.24(-1.21%)
Nov 03, 2009 19.56 19.96 19.53 19.91 11,471,577 +0.08(+0.38%)
Nov 02, 2009 19.84 20.14 19.35 19.84 15,366,180 +0.14(+0.72%)
Oct 30, 2009 20.39 20.40 19.59 19.70 15,699,483 -0.86(-4.17%)
Oct 29, 2009 20.15 20.58 20.02 20.56 12,555,203 +0.73(+3.69%)
Oct 28, 2009 20.33 20.42 19.78 19.82 13,266,984 -0.59(-2.89%)
Oct 27, 2009 20.53 20.63 20.29 20.41 13,518,320 -0.13(-0.65%)
Oct 26, 2009 21.01 21.09 20.44 20.55 13,138,164 -0.47(-2.26%)
Oct 23, 2009 21.11 21.13 20.90 21.02 15,750,947 -0.28(-1.34%)
Oct 22, 2009 20.82 21.35 20.75 21.31 14,106,304 +0.54(+2.59%)
Oct 21, 2009 21.05 21.40 20.75 20.77 15,048,628 -0.38(-1.78%)
Oct 20, 2009 21.17 21.21 21.10 21.14 9,480,013 -0.16(-0.76%)
Oct 19, 2009 21.29 21.41 21.12 21.31 8,797,289 +0.09(+0.45%)
Oct 16, 2009 21.31 21.36 21.16 21.21 10,750,334 -0.48(-2.22%)
Oct 15, 2009 21.65 21.70 21.50 21.69 7,317,121 -0.15(-0.71%)
Oct 14, 2009 21.58 21.88 21.46 21.85 14,347,772 +0.67(+3.17%)
Oct 13, 2009 21.24 21.31 21.00 21.18 12,804,964 -0.19(-0.90%)
Oct 12, 2009 21.28 21.40 21.23 21.37 7,049,612 +0.13(+0.61%)
Oct 09, 2009 21.01 21.24 20.97 21.24 6,609,271 +0.19(+0.92%)
Oct 08, 2009 21.15 21.27 21.00 21.05 11,995,076 +0.08(+0.36%)
Oct 07, 2009 20.68 20.98 20.64 20.97 9,436,246 +0.19(+0.91%)
Oct 06, 2009 20.78 21.00 20.52 20.78 12,628,221 +0.23(+1.13%)
Oct 05, 2009 20.22 20.58 20.16 20.55 9,484,376 +0.55(+2.77%)
Oct 02, 2009 19.67 20.23 19.62 19.99 14,098,560 -0.03(-0.14%)
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.