Skip to main content

US Financials Ishares ETF (NY: IYF )

95.51 +0.31 (+0.32%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.63 13.17 12.48 12.94 26,101,004 +0.60(+4.87%)
Mar 30, 2009 12.70 12.85 12.26 12.34 21,411,120 -1.44(-10.45%)
Mar 26, 2009 13.72 13.86 13.28 13.77 31,944,246 +0.22(+1.60%)
Mar 25, 2009 13.43 13.83 12.70 13.56 42,984,368 +0.26(+1.96%)
Mar 24, 2009 13.53 14.14 13.24 13.30 42,071,572 -0.83(-5.90%)
Mar 23, 2009 13.15 14.15 13.13 14.13 46,824,680 +1.91(+15.66%)
Mar 20, 2009 12.72 12.75 12.15 12.22 30,019,844 -0.55(-4.31%)
Mar 19, 2009 13.98 14.02 12.73 12.77 41,188,816 -0.90(-6.60%)
Mar 18, 2009 12.41 13.72 12.36 13.67 56,272,672 +1.07(+8.47%)
Mar 17, 2009 11.85 12.63 11.68 12.60 29,530,054 +0.72(+6.02%)
Mar 16, 2009 12.38 12.71 11.86 11.88 30,557,372 -0.29(-2.40%)
Mar 13, 2009 12.21 12.38 11.70 12.18 0 +0.12(+1.02%)
Mar 12, 2009 11.02 12.18 10.88 12.05 35,362,840 +0.98(+8.85%)
Mar 11, 2009 11.14 11.42 10.85 11.07 36,690,876 +0.26(+2.45%)
Mar 10, 2009 10.08 10.90 10.04 10.81 61,116,004 +1.18(+12.23%)
Mar 09, 2009 9.331 9.884 9.283 9.631 37,028,244 +0.10(+1.08%)
Mar 06, 2009 9.734 9.947 9.153 9.528 0 -0.15(-1.59%)
Mar 05, 2009 10.31 10.33 9.639 9.683 43,367,992 -0.85(-8.04%)
Mar 04, 2009 10.94 10.96 10.29 10.53 32,489,488 -0.37(-3.37%)
Mar 02, 2009 11.13 11.27 10.73 10.90 33,758,864 -0.69(-5.94%)
Feb 27, 2009 11.42 11.97 11.39 11.58 0 -0.55(-4.53%)
Feb 26, 2009 12.40 12.69 11.99 12.13 30,942,312 +0.11(+0.92%)
Feb 25, 2009 11.95 12.49 11.42 12.02 33,528,026 -0.06(-0.49%)
Feb 24, 2009 11.09 12.12 10.98 12.08 40,513,292 +1.05(+9.49%)
Feb 23, 2009 11.74 11.80 11.00 11.03 41,248,012 -0.39(-3.43%)
Feb 20, 2009 11.02 11.66 10.66 11.43 56,341,688 -0.06(-0.55%)
Feb 19, 2009 12.24 12.32 11.45 11.49 28,310,402 -0.54(-4.50%)
Feb 18, 2009 12.34 12.35 11.75 12.03 39,016,164 -0.06(-0.49%)
Feb 17, 2009 12.58 12.60 12.07 12.09 33,780,824 -1.06(-8.03%)
Feb 13, 2009 13.40 13.59 13.15 13.15 28,181,260 -0.54(-3.93%)
Feb 12, 2009 13.41 13.72 12.90 13.68 36,675,580 -0.09(-0.63%)
Feb 11, 2009 13.40 13.79 13.34 13.77 28,112,578 +0.55(+4.13%)
Feb 10, 2009 14.40 14.52 13.11 13.22 41,069,112 -1.36(-9.35%)
Feb 09, 2009 14.53 14.75 14.30 14.59 25,717,724 +0.17(+1.21%)
Feb 06, 2009 13.81 14.52 13.73 14.41 30,652,392 +0.91(+6.73%)
Feb 05, 2009 13.14 13.79 12.80 13.51 36,814,028 +0.23(+1.76%)
Feb 04, 2009 13.50 13.79 13.20 13.27 29,660,558 -0.13(-0.94%)
Feb 03, 2009 13.83 13.85 13.19 13.40 27,022,424 -0.25(-1.85%)
Feb 02, 2009 13.24 13.73 13.15 13.65 27,471,006 +0.02(+0.15%)
Jan 30, 2009 14.13 14.24 13.39 13.63 0 -0.32(-2.32%)
Jan 29, 2009 14.56 14.64 13.90 13.96 20,057,626 -1.08(-7.20%)
Jan 28, 2009 14.43 15.12 14.35 15.04 26,315,932 +1.49(+11.03%)
Jan 27, 2009 13.39 13.61 13.18 13.55 16,261,122 +0.36(+2.76%)
Jan 26, 2009 13.56 13.89 12.97 13.18 31,339,386 -0.21(-1.54%)
Jan 23, 2009 12.47 13.49 12.40 13.39 53,427,168 +0.37(+2.86%)
Jan 22, 2009 13.21 13.63 12.70 13.02 67,014,460 -0.76(-5.51%)
Jan 21, 2009 12.79 13.80 12.43 13.77 51,304,020 +1.42(+11.52%)
Jan 20, 2009 13.81 13.85 12.29 12.35 35,772,144 -2.00(-13.94%)
Jan 16, 2009 15.08 15.17 13.73 14.35 39,992,496 -0.27(-1.84%)
Jan 15, 2009 15.10 15.17 14.02 14.62 34,159,736 -0.49(-3.27%)
Jan 14, 2009 15.54 15.55 15.04 15.11 21,712,232 -0.83(-5.21%)
Jan 13, 2009 15.53 16.13 15.42 15.95 22,200,280 +0.17(+1.08%)
Jan 12, 2009 16.51 16.53 15.55 15.78 10,980,685 -0.83(-5.02%)
Jan 09, 2009 17.22 17.29 16.53 16.61 13,032,555 -0.55(-3.18%)
Jan 08, 2009 17.05 17.32 16.91 17.15 14,732,377 -0.01(-0.05%)
Jan 07, 2009 17.63 17.72 17.12 17.16 11,069,681 -0.82(-4.55%)
Jan 06, 2009 17.89 18.19 17.74 17.98 13,983,646 +0.32(+1.79%)
Jan 05, 2009 17.89 18.05 17.57 17.66 10,365,309 -0.33(-1.85%)
Jan 02, 2009 17.85 18.17 17.44 18.00 0 +0.11(+0.60%)
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.