US Financials Ishares ETF (NY: IYF )

82.17 USD +0.52 (+0.64%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 31.95 33.32 31.56 32.72 10,319,453 +1.52(+4.87%)
Mar 30, 2009 32.13 32.50 31.02 31.20 8,465,232 -3.64(-10.45%)
Mar 26, 2009 34.71 35.06 33.58 34.84 12,629,673 +0.55(+1.60%)
Mar 25, 2009 33.97 34.98 32.13 34.29 16,994,565 +0.66(+1.96%)
Mar 24, 2009 34.23 35.76 33.49 33.63 16,633,674 -2.11(-5.90%)
Mar 23, 2009 33.26 35.79 33.22 35.74 18,512,891 +4.84(+15.66%)
Mar 20, 2009 32.17 32.26 30.73 30.90 11,868,830 -1.39(-4.30%)
Mar 19, 2009 35.37 35.46 32.19 32.29 16,284,663 -2.28(-6.60%)
Mar 18, 2009 31.38 34.71 31.25 34.57 22,248,307 +2.70(+8.47%)
Mar 17, 2009 29.98 31.95 29.55 31.87 11,675,183 +1.81(+6.02%)
Mar 16, 2009 31.31 32.16 30.00 30.06 12,081,350 -0.74(-2.40%)
Mar 13, 2009 30.88 31.30 29.59 30.80 0 +0.31(+1.02%)
Mar 12, 2009 27.88 30.81 27.51 30.49 13,981,270 +2.48(+8.85%)
Mar 11, 2009 28.17 28.88 27.45 28.01 14,506,330 +0.67(+2.45%)
Mar 10, 2009 25.50 27.57 25.40 27.34 24,163,198 +2.98(+12.23%)
Mar 09, 2009 23.60 25.00 23.48 24.36 14,639,713 +0.26(+1.08%)
Mar 06, 2009 24.62 25.16 23.15 24.10 0 -0.39(-1.59%)
Mar 05, 2009 26.07 26.14 24.38 24.49 17,146,237 -2.14(-8.04%)
Mar 04, 2009 27.68 27.71 26.03 26.63 12,845,243 -0.93(-3.37%)
Mar 02, 2009 28.16 28.50 27.13 27.56 13,347,112 -1.74(-5.94%)
Feb 27, 2009 28.89 30.27 28.82 29.30 0 -1.39(-4.53%)
Feb 26, 2009 31.36 32.10 30.32 30.69 12,233,542 +0.28(+0.92%)
Feb 25, 2009 30.22 31.59 28.89 30.41 13,255,846 -0.15(-0.49%)
Feb 24, 2009 28.05 30.65 27.77 30.56 16,017,584 +2.65(+9.49%)
Feb 23, 2009 29.70 29.84 27.83 27.91 16,308,067 -0.99(-3.43%)
Feb 20, 2009 27.87 29.48 26.95 28.90 22,275,596 -0.16(-0.55%)
Feb 19, 2009 30.95 31.15 28.95 29.06 11,192,974 -1.37(-4.50%)
Feb 18, 2009 31.20 31.24 29.72 30.43 15,425,670 -0.15(-0.49%)
Feb 17, 2009 31.83 31.88 30.52 30.58 13,355,794 -2.67(-8.03%)
Feb 13, 2009 33.89 34.37 33.25 33.25 11,141,916 -1.36(-3.93%)
Feb 12, 2009 33.91 34.70 32.64 34.61 14,500,282 -0.22(-0.63%)
Feb 11, 2009 33.89 34.87 33.74 34.83 11,114,761 +1.38(+4.13%)
Feb 10, 2009 36.41 36.72 33.17 33.45 16,237,336 -3.45(-9.35%)
Feb 09, 2009 36.75 37.31 36.17 36.90 10,167,917 +0.44(+1.21%)
Feb 06, 2009 34.92 36.73 34.72 36.46 12,118,918 +2.30(+6.73%)
Feb 05, 2009 33.23 34.88 32.37 34.16 14,555,020 +0.59(+1.76%)
Feb 04, 2009 34.14 34.87 33.39 33.57 11,726,780 -0.32(-0.94%)
Feb 03, 2009 34.99 35.02 33.37 33.89 10,683,751 -0.64(-1.85%)
Feb 02, 2009 33.49 34.72 33.26 34.53 10,861,105 +0.05(+0.15%)
Jan 30, 2009 35.74 36.03 33.88 34.48 0 -0.82(-2.32%)
Jan 29, 2009 36.83 37.03 35.15 35.30 7,930,106 -2.74(-7.20%)
Jan 28, 2009 36.51 38.24 36.29 38.04 10,404,428 +3.78(+11.03%)
Jan 27, 2009 33.87 34.42 33.34 34.26 6,429,097 +0.92(+2.76%)
Jan 26, 2009 34.29 35.13 32.81 33.34 12,390,532 -0.52(-1.54%)
Jan 23, 2009 31.53 34.11 31.37 33.86 21,123,291 +0.94(+2.86%)
Jan 22, 2009 33.40 34.48 32.12 32.92 26,495,249 -1.92(-5.51%)
Jan 21, 2009 32.35 34.90 31.44 34.84 20,283,871 +3.60(+11.52%)
Jan 20, 2009 34.93 35.04 31.09 31.24 14,143,095 -5.06(-13.94%)
Jan 16, 2009 38.14 38.36 34.73 36.30 15,811,679 -0.68(-1.84%)
Jan 15, 2009 38.19 38.37 35.47 36.98 13,505,603 -1.25(-3.27%)
Jan 14, 2009 39.31 39.32 38.03 38.23 8,584,281 -2.10(-5.21%)
Jan 13, 2009 39.29 40.81 38.99 40.33 8,777,239 +0.43(+1.08%)
Jan 12, 2009 41.77 41.82 39.32 39.90 4,341,391 -2.11(-5.02%)
Jan 09, 2009 43.56 43.72 41.82 42.01 5,152,631 -1.38(-3.18%)
Jan 08, 2009 43.13 43.80 42.76 43.39 5,824,683 -0.02(-0.05%)
Jan 07, 2009 44.60 44.83 43.30 43.41 4,376,577 -2.07(-4.55%)
Jan 06, 2009 45.24 46.01 44.88 45.48 5,528,660 +0.80(+1.79%)
Jan 05, 2009 45.24 45.65 44.43 44.68 4,098,092 -0.84(-1.85%)
Jan 02, 2009 45.14 45.96 44.12 45.52 0 +0.27(+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.