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, 2009 18.14 18.34 18.07 18.28 10,679,878 +0.13(+0.70%)
Jul 30, 2009 17.95 18.36 17.94 18.15 14,789,107 +0.37(+2.09%)
Jul 29, 2009 17.71 17.86 17.66 17.78 9,511,768 -0.04(-0.22%)
Jul 28, 2009 17.72 17.87 17.68 17.82 9,875,995 +0.00(+0.02%)
Jul 27, 2009 17.65 17.89 17.65 17.82 12,524,763 +0.19(+1.10%)
Jul 24, 2009 17.48 17.66 17.38 17.62 8,791,408 -0.01(-0.07%)
Jul 23, 2009 17.17 17.71 17.10 17.63 16,110,576 +0.48(+2.79%)
Jul 22, 2009 16.87 17.29 16.84 17.15 11,683,234 -0.00(-0.02%)
Jul 21, 2009 17.25 17.32 16.96 17.16 11,616,921 -0.08(-0.46%)
Jul 20, 2009 17.19 17.31 17.14 17.24 12,909,227 +0.14(+0.83%)
Jul 17, 2009 17.23 17.28 17.00 17.10 11,057,874 -0.15(-0.85%)
Jul 16, 2009 17.07 17.36 16.95 17.24 12,371,179 +0.04(+0.23%)
Jul 15, 2009 16.79 17.38 16.77 17.20 15,184,422 +0.60(+3.64%)
Jul 14, 2009 16.65 16.66 16.38 16.60 13,987,298 +0.00(+0.02%)
Jul 13, 2009 16.10 16.63 16.10 16.59 14,971,834 +0.87(+5.50%)
Jul 10, 2009 15.78 15.83 15.64 15.73 9,000,209 -0.19(-1.19%)
Jul 09, 2009 15.94 16.06 15.81 15.92 10,023,646 +0.20(+1.28%)
Jul 08, 2009 16.02 16.05 15.40 15.72 14,180,494 -0.26(-1.61%)
Jul 07, 2009 16.25 16.29 15.95 15.97 11,705,009 -0.25(-1.56%)
Jul 06, 2009 16.08 16.28 15.96 16.23 11,764,065 -0.00(-0.02%)
Jul 02, 2009 16.61 16.61 16.22 16.23 8,012,555 -0.56(-3.32%)
Jul 01, 2009 16.87 16.95 16.78 16.79 6,580,171 -0.06(-0.38%)
Jun 30, 2009 16.97 17.01 16.71 16.85 10,196,731 -0.09(-0.54%)
Jun 29, 2009 16.82 17.00 16.64 16.94 17,384,702 +0.16(+0.97%)
Jun 26, 2009 16.64 16.85 16.55 16.78 14,388,268 +0.10(+0.62%)
Jun 25, 2009 16.34 16.68 16.32 16.68 16,853,862 +0.30(+1.86%)
Jun 24, 2009 16.39 16.58 16.24 16.37 13,807,910 +0.16(+0.98%)
Jun 23, 2009 16.17 16.37 16.02 16.21 14,231,543 +0.09(+0.54%)
Jun 22, 2009 16.76 16.85 16.06 16.13 12,302,771 -0.86(-5.07%)
Jun 19, 2009 16.87 17.02 16.70 16.99 11,039,206 +0.24(+1.44%)
Jun 18, 2009 16.44 16.77 16.42 16.75 12,346,088 +0.33(+2.02%)
Jun 17, 2009 16.68 16.75 16.26 16.42 21,896,814 -0.36(-2.17%)
Jun 16, 2009 17.12 17.15 16.73 16.78 12,340,308 -0.30(-1.76%)
Jun 15, 2009 17.36 17.38 17.01 17.08 12,121,228 -0.45(-2.57%)
Jun 12, 2009 17.43 17.54 17.35 17.53 9,825,748 +0.17(+0.96%)
Jun 11, 2009 17.38 17.66 17.32 17.36 15,207,228 +0.00(+0.00%)
Jun 10, 2009 17.66 17.67 17.15 17.36 15,143,351 -0.20(-1.15%)
Jun 09, 2009 17.55 17.61 17.40 17.57 13,078,733 +0.08(+0.45%)
Jun 08, 2009 17.42 17.63 17.28 17.49 16,344,339 +0.08(+0.43%)
Jun 05, 2009 17.76 17.80 17.28 17.41 17,681,740 -0.10(-0.56%)
Jun 04, 2009 17.14 17.56 17.08 17.51 14,761,765 +0.47(+2.79%)
Jun 03, 2009 17.07 17.19 16.84 17.04 13,711,354 -0.21(-1.19%)
Jun 02, 2009 17.29 17.34 17.10 17.24 17,112,660 -0.20(-1.13%)
Jun 01, 2009 17.36 17.67 17.21 17.44 22,902,836 +0.20(+1.17%)
May 29, 2009 16.92 17.24 16.72 17.24 16,782,872 +0.39(+2.32%)
May 28, 2009 16.58 16.89 16.30 16.85 17,307,732 +0.40(+2.45%)
May 27, 2009 17.07 17.11 16.40 16.44 15,770,762 -0.56(-3.28%)
May 26, 2009 16.22 17.01 16.21 17.00 22,405,946 +0.62(+3.76%)
May 22, 2009 16.66 16.69 16.36 16.38 12,369,251 -0.12(-0.74%)
May 21, 2009 16.30 16.69 16.26 16.51 18,094,708 -0.06(-0.33%)
May 20, 2009 17.27 17.36 16.43 16.56 23,500,326 -0.37(-2.19%)
May 19, 2009 17.29 17.48 16.87 16.93 19,406,812 -0.34(-1.95%)
May 18, 2009 16.66 17.38 16.58 17.27 17,398,586 +0.96(+5.87%)
May 15, 2009 16.60 16.74 16.14 16.31 20,562,816 -0.38(-2.27%)
May 14, 2009 16.00 16.74 15.98 16.69 19,596,688 +0.55(+3.40%)
May 13, 2009 16.53 16.62 16.02 16.14 25,463,886 -0.85(-5.00%)
May 12, 2009 17.45 17.47 16.47 16.99 21,895,170 -0.31(-1.78%)
May 11, 2009 17.63 17.91 17.21 17.30 25,044,064 -0.89(-4.89%)
May 08, 2009 17.42 18.29 17.19 18.19 36,857,684 +1.10(+6.41%)
May 07, 2009 18.24 18.26 16.83 17.10 33,603,440 -0.47(-2.68%)
May 06, 2009 16.87 17.66 16.80 17.57 41,486,660 +1.04(+6.29%)
May 05, 2009 16.49 16.77 16.38 16.53 22,538,808 -0.23(-1.37%)
May 04, 2009 15.55 16.78 15.55 16.76 28,663,300 +1.35(+8.78%)
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.