Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.42 24.70 24.42 24.59 3,339,433 +0.02(+0.09%)
Mar 30, 2010 24.70 24.78 24.50 24.57 4,356,441 -0.14(-0.58%)
Mar 29, 2010 24.80 24.84 24.55 24.71 7,961,394 +0.06(+0.23%)
Mar 26, 2010 24.75 24.94 24.54 24.66 6,430,737 +0.02(+0.07%)
Mar 25, 2010 24.72 25.13 24.62 24.64 9,934,432 +0.06(+0.25%)
Mar 24, 2010 24.41 24.66 24.41 24.58 4,399,086 +0.05(+0.21%)
Mar 23, 2010 24.43 24.56 24.30 24.53 4,131,916 +0.14(+0.57%)
Mar 22, 2010 24.02 24.39 23.99 24.39 4,270,276 +0.15(+0.62%)
Mar 19, 2010 24.46 24.50 24.15 24.24 3,197,853 -0.16(-0.65%)
Mar 18, 2010 24.48 24.51 24.29 24.40 4,298,634 -0.10(-0.42%)
Mar 17, 2010 24.35 24.60 24.33 24.50 4,191,363 +0.26(+1.08%)
Mar 16, 2010 24.04 24.25 23.96 24.24 3,463,576 +0.30(+1.24%)
Mar 15, 2010 23.75 23.99 23.72 23.94 3,989,269 -0.01(-0.04%)
Mar 12, 2010 24.20 24.21 23.85 23.95 4,000,744 -0.07(-0.29%)
Mar 11, 2010 23.77 24.02 23.74 24.02 2,236,462 +0.20(+0.85%)
Mar 10, 2010 23.72 23.94 23.68 23.82 3,446,259 +0.24(+1.02%)
Mar 09, 2010 23.38 23.72 23.33 23.57 3,750,018 +0.08(+0.33%)
Mar 08, 2010 23.46 23.56 23.43 23.50 2,067,592 +0.09(+0.37%)
Mar 05, 2010 23.10 23.45 23.06 23.41 3,390,248 +0.46(+2.01%)
Mar 04, 2010 22.85 22.99 22.81 22.95 2,781,932 +0.17(+0.74%)
Mar 03, 2010 22.83 22.96 22.74 22.78 2,852,789 -0.00(-0.02%)
Mar 02, 2010 22.77 22.96 22.76 22.79 3,329,596 +0.07(+0.32%)
Mar 01, 2010 22.71 22.76 22.61 22.71 1,728,248 +0.09(+0.38%)
Feb 26, 2010 22.53 22.72 22.42 22.63 3,204,100 +0.09(+0.42%)
Feb 25, 2010 22.32 22.54 22.19 22.53 4,037,739 -0.04(-0.17%)
Feb 24, 2010 22.27 22.61 22.27 22.57 5,646,663 +0.32(+1.45%)
Feb 23, 2010 22.53 22.66 22.18 22.25 4,343,305 -0.34(-1.49%)
Feb 22, 2010 22.45 22.73 22.41 22.58 3,084,362 +0.22(+1.00%)
Feb 19, 2010 22.13 22.44 22.12 22.36 3,508,186 +0.10(+0.46%)
Feb 18, 2010 22.04 22.33 22.03 22.26 2,552,676 +0.12(+0.54%)
Feb 17, 2010 22.20 22.22 22.04 22.14 3,966,221 +0.08(+0.37%)
Feb 16, 2010 21.76 22.07 21.64 22.05 3,542,568 +0.48(+2.21%)
Feb 12, 2010 21.35 21.58 21.58 21.58 5,307,587 +0.03(+0.12%)
Feb 11, 2010 21.50 21.64 21.32 21.55 3,814,109 +0.07(+0.34%)
Feb 10, 2010 21.34 21.69 21.23 21.48 5,427,622 +0.15(+0.71%)
Feb 09, 2010 21.40 21.48 21.07 21.33 5,804,174 +0.19(+0.88%)
Feb 08, 2010 21.54 21.60 21.13 21.14 4,368,167 -0.40(-1.86%)
Feb 05, 2010 21.43 21.57 20.91 21.54 8,928,597 +0.22(+1.05%)
Feb 04, 2010 22.01 22.02 21.31 21.32 7,210,465 -0.86(-3.88%)
Feb 03, 2010 22.34 22.45 22.14 22.18 2,992,189 -0.26(-1.15%)
Feb 02, 2010 22.27 22.49 22.18 22.44 4,684,918 +0.25(+1.12%)
Feb 01, 2010 22.05 22.29 22.05 22.19 3,608,703 +0.25(+1.15%)
Jan 29, 2010 22.18 22.38 21.88 21.94 5,928,539 -0.13(-0.59%)
Jan 28, 2010 22.39 22.39 21.83 22.07 7,002,656 -0.12(-0.56%)
Jan 27, 2010 21.83 22.25 21.69 22.19 5,886,349 +0.44(+2.02%)
Jan 26, 2010 21.95 22.27 21.72 21.75 5,291,766 -0.33(-1.48%)
Jan 25, 2010 22.26 22.31 21.85 22.08 6,790,840 +0.11(+0.49%)
Jan 22, 2010 22.56 22.67 21.88 21.97 9,003,939 -0.68(-3.00%)
Jan 21, 2010 23.19 23.33 22.56 22.65 11,608,177 -0.56(-2.41%)
Jan 20, 2010 23.13 23.30 22.96 23.21 4,399,442 -0.05(-0.20%)
Jan 19, 2010 22.89 23.27 22.82 23.26 4,308,240 +0.28(+1.20%)
Jan 15, 2010 23.24 22.98 22.98 22.98 4,781,310 -0.39(-1.68%)
Jan 14, 2010 23.21 23.44 23.15 23.38 2,967,794 +0.11(+0.48%)
Jan 13, 2010 23.02 23.34 22.87 23.26 4,878,637 +0.27(+1.16%)
Jan 12, 2010 23.14 23.24 22.87 23.00 4,287,363 -0.32(-1.37%)
Jan 11, 2010 23.48 23.50 23.19 23.32 4,679,293 +0.00(+0.02%)
Jan 08, 2010 23.27 23.39 23.13 23.31 3,438,618 -0.08(-0.35%)
Jan 07, 2010 22.99 23.50 22.94 23.39 4,754,495 +0.43(+1.89%)
Jan 06, 2010 22.89 23.03 22.79 22.96 3,965,900 +0.06(+0.24%)
Jan 05, 2010 22.62 22.93 22.57 22.90 3,220,316 +0.25(+1.12%)
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.