Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.86 22.94 22.81 22.90 1,314,507 -0.01(-0.06%)
Oct 28, 2010 23.06 23.12 22.79 22.92 2,993,256 -0.06(-0.26%)
Oct 27, 2010 22.86 23.04 22.82 22.98 2,902,069 +0.03(+0.15%)
Oct 25, 2010 23.17 23.20 22.91 22.94 2,178,920 -0.06(-0.28%)
Oct 22, 2010 23.04 23.13 22.92 23.01 1,040,017 +0.02(+0.08%)
Oct 21, 2010 23.11 23.27 22.85 22.99 2,076,905 -0.05(-0.21%)
Oct 20, 2010 22.77 23.13 22.66 23.04 3,025,411 +0.25(+1.10%)
Oct 19, 2010 22.88 23.21 22.69 22.79 3,806,930 -0.26(-1.14%)
Oct 18, 2010 22.54 23.07 22.52 23.05 2,242,885 +0.45(+1.99%)
Oct 15, 2010 23.01 23.08 22.48 22.60 3,132,490 -0.33(-1.43%)
Oct 14, 2010 23.11 23.14 22.75 22.93 2,875,309 -0.32(-1.39%)
Oct 13, 2010 23.34 23.45 23.17 23.25 1,670,476 +0.08(+0.34%)
Oct 12, 2010 22.85 23.22 22.79 23.17 1,951,486 +0.22(+0.98%)
Oct 11, 2010 23.01 23.04 22.88 22.95 1,136,187 -0.01(-0.06%)
Oct 08, 2010 22.96 23.01 22.85 22.96 2,098,278 +0.03(+0.15%)
Oct 07, 2010 23.11 23.17 22.82 22.93 10,184 -0.09(-0.38%)
Oct 06, 2010 23.03 23.10 22.94 23.01 2,225,988 -0.01(-0.06%)
Oct 05, 2010 22.73 23.10 22.57 23.03 2,928,331 +0.47(+2.09%)
Oct 04, 2010 22.62 22.80 22.43 22.56 2,494,668 -0.11(-0.48%)
Oct 01, 2010 22.66 22.75 22.45 22.66 2,509,322 +0.17(+0.77%)
Sep 30, 2010 22.63 22.87 22.47 22.49 3,118,401 -0.00(-0.02%)
Sep 29, 2010 22.54 22.66 22.40 22.50 2,054,566 -0.13(-0.57%)
Sep 28, 2010 22.63 22.68 22.36 22.63 3,288,170 +0.07(+0.31%)
Sep 27, 2010 22.79 22.79 22.53 22.56 2,262,710 -0.21(-0.93%)
Sep 24, 2010 22.46 22.79 22.45 22.77 2,555,888 +0.57(+2.57%)
Sep 23, 2010 22.38 22.59 22.16 22.20 462 -0.43(-1.91%)
Sep 22, 2010 22.85 23.02 22.59 22.63 2,180,576 -0.35(-1.52%)
Sep 21, 2010 23.25 23.29 22.91 22.98 3,739,519 -0.21(-0.91%)
Sep 20, 2010 22.79 23.26 22.76 23.19 2,617,042 +0.45(+1.99%)
Sep 17, 2010 22.74 22.94 22.71 22.74 3,189,204 -0.16(-0.72%)
Sep 15, 2010 22.63 22.93 22.59 22.90 2,607,991 +0.11(+0.49%)
Sep 14, 2010 22.87 22.94 22.66 22.79 3,311,207 -0.16(-0.71%)
Sep 13, 2010 22.82 22.99 22.81 22.95 2,445,249 +0.46(+2.03%)
Sep 10, 2010 22.47 22.58 22.42 22.50 1,156,488 +0.03(+0.13%)
Sep 09, 2010 22.57 22.66 22.33 22.47 2,332,269 +0.22(+0.99%)
Sep 08, 2010 22.15 22.40 22.14 22.25 1,887,188 +0.16(+0.72%)
Sep 07, 2010 22.36 22.38 22.06 22.09 2,121,860 -0.47(-2.10%)
Sep 03, 2010 22.42 22.57 22.34 22.56 2,839,687 +0.45(+2.03%)
Sep 02, 2010 21.91 22.13 21.88 22.11 2,527,893 +0.20(+0.91%)
Sep 01, 2010 21.40 21.93 21.39 21.91 3,678,596 +0.81(+3.84%)
Aug 31, 2010 21.08 21.22 20.83 21.10 23,641 +0.02(+0.08%)
Aug 30, 2010 21.34 21.37 20.98 21.08 2,359,797 -0.35(-1.61%)
Aug 27, 2010 21.01 21.43 20.85 21.43 4,323,769 +0.11(+0.51%)
Aug 26, 2010 21.32 21.40 20.94 21.32 3,457,857 +0.16(+0.77%)
Aug 25, 2010 20.93 21.24 20.77 21.16 927 +0.09(+0.41%)
Aug 24, 2010 21.15 21.26 20.98 21.07 5,330 -0.31(-1.47%)
Aug 23, 2010 21.65 21.68 21.39 21.39 2,188,597 -0.15(-0.68%)
Aug 20, 2010 21.53 21.57 21.33 21.53 3,096,510 -0.05(-0.22%)
Aug 19, 2010 21.98 22.05 21.56 21.58 5,272,768 -0.50(-2.29%)
Aug 18, 2010 22.03 22.25 21.93 22.09 11,588 +0.06(+0.25%)
Aug 17, 2010 22.05 22.22 21.89 22.03 2,936,220 +0.19(+0.85%)
Aug 16, 2010 21.79 21.92 21.71 21.84 2,408,259 -0.02(-0.10%)
Aug 13, 2010 21.87 22.09 21.86 21.87 4,051,804 -0.07(-0.32%)
Aug 12, 2010 21.84 22.06 21.81 21.94 3,645,522 -0.14(-0.64%)
Aug 11, 2010 22.52 22.53 22.06 22.08 26,190 -0.77(-3.38%)
Aug 10, 2010 22.87 23.05 22.71 22.85 3,852,598 -0.23(-0.99%)
Aug 09, 2010 23.01 23.12 22.83 23.08 1,714,312 +0.16(+0.68%)
Aug 06, 2010 22.92 22.97 22.62 22.92 3,964,579 -0.14(-0.62%)
Aug 05, 2010 23.03 23.12 22.96 23.07 2,035,240 -0.14(-0.59%)
Aug 04, 2010 23.19 23.26 23.05 23.20 2,359,382 +0.09(+0.39%)
Aug 03, 2010 23.24 23.29 23.07 23.11 231 -0.22(-0.94%)
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.