Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.96 21.32 20.87 20.96 3,750,941 -0.38(-1.78%)
May 27, 2010 20.92 21.37 20.80 21.34 3,840,862 +0.88(+4.28%)
May 26, 2010 20.90 20.96 20.37 20.47 22,714 -0.10(-0.48%)
May 25, 2010 19.88 20.58 19.76 20.57 19,938 +0.12(+0.58%)
May 24, 2010 21.08 21.09 20.42 20.45 7,653,082 -0.51(-2.44%)
May 21, 2010 19.93 21.02 19.93 20.96 7,634,247 +0.66(+3.24%)
May 20, 2010 20.48 20.88 20.30 20.30 3,785 -1.00(-4.69%)
May 19, 2010 21.08 21.51 20.88 21.30 7,333,110 +0.07(+0.32%)
May 18, 2010 22.11 22.12 21.12 21.23 5,552 -0.63(-2.90%)
May 17, 2010 21.86 22.08 21.39 21.87 4,834,710 -0.01(-0.05%)
May 14, 2010 21.88 22.23 21.67 21.88 7,600,715 -0.65(-2.87%)
May 13, 2010 22.80 22.87 22.51 22.53 4,386,124 -0.32(-1.42%)
May 12, 2010 22.71 22.87 22.57 22.85 4,021,705 +0.28(+1.23%)
May 11, 2010 22.76 22.89 22.49 22.57 6,671,758 -0.10(-0.44%)
May 10, 2010 22.43 22.67 22.30 22.67 9,780,320 +1.19(+5.55%)
May 07, 2010 21.79 22.14 21.18 21.48 12,668,938 +0.08(+0.39%)
May 06, 2010 21.72 22.80 19.86 21.40 4,290 -1.12(-4.98%)
May 05, 2010 22.69 23.05 22.51 22.52 6,905,742 -0.32(-1.41%)
May 04, 2010 23.15 23.18 22.71 22.84 6,962,125 -0.60(-2.57%)
May 03, 2010 23.25 23.50 23.18 23.44 5,281,681 +0.38(+1.67%)
Apr 30, 2010 23.50 23.59 23.04 23.06 7,030,907 -0.56(-2.37%)
Apr 29, 2010 23.36 23.73 23.29 23.61 4,486,285 +0.52(+2.26%)
Apr 28, 2010 23.14 23.28 22.93 23.09 7,662,170 +0.25(+1.09%)
Apr 27, 2010 23.35 23.60 22.80 22.84 1,261 -0.75(-3.17%)
Apr 26, 2010 23.93 23.93 23.55 23.59 7,382,542 -0.34(-1.41%)
Apr 23, 2010 23.86 23.99 23.75 23.93 4,351,926 +0.10(+0.42%)
Apr 22, 2010 23.44 23.88 23.35 23.83 7,449,704 +0.18(+0.75%)
Apr 21, 2010 23.76 23.93 23.43 23.65 8,856,241 -0.08(-0.33%)
Apr 20, 2010 23.60 23.73 23.45 23.73 504 +0.32(+1.37%)
Apr 19, 2010 22.97 23.48 22.96 23.41 15,601,408 +0.20(+0.87%)
Apr 16, 2010 23.92 23.93 22.93 23.21 19,406,344 -0.81(-3.37%)
Apr 15, 2010 24.16 24.20 23.95 24.02 4,129,526 -0.11(-0.46%)
Apr 14, 2010 23.84 24.14 23.80 24.13 3,723,292 +0.57(+2.42%)
Apr 13, 2010 23.47 23.60 23.41 23.56 3,165,469 +0.04(+0.19%)
Apr 12, 2010 23.50 23.59 23.46 23.51 2,742,687 +0.07(+0.30%)
Apr 09, 2010 23.41 23.46 23.31 23.44 3,992,338 +0.12(+0.51%)
Apr 08, 2010 23.06 23.38 23.01 23.32 3,248,425 +0.15(+0.67%)
Apr 07, 2010 23.31 23.40 23.05 23.17 4,966,934 -0.12(-0.51%)
Apr 06, 2010 23.00 23.32 22.97 23.29 3,060,435 +0.35(+1.54%)
Apr 05, 2010 22.90 23.03 22.84 22.93 3,652,049 +0.16(+0.70%)
Apr 01, 2010 22.78 22.77 22.77 22.77 3,075,543 +0.17(+0.75%)
Mar 31, 2010 22.45 22.70 22.45 22.60 3,632,853 +0.02(+0.09%)
Mar 30, 2010 22.71 22.78 22.52 22.58 4,739,221 -0.13(-0.58%)
Mar 29, 2010 22.79 22.83 22.56 22.72 8,660,925 +0.05(+0.23%)
Mar 26, 2010 22.75 22.93 22.56 22.66 6,995,775 +0.02(+0.07%)
Mar 25, 2010 22.72 23.10 22.63 22.65 10,807,323 +0.08(+0.36%)
Mar 24, 2010 22.42 22.65 22.41 22.57 4,790,812 +0.05(+0.21%)
Mar 23, 2010 22.43 22.55 22.31 22.52 4,499,852 +0.13(+0.57%)
Mar 22, 2010 22.05 22.40 22.03 22.39 4,650,532 +0.14(+0.62%)
Mar 19, 2010 22.46 22.49 22.18 22.26 3,482,612 -0.15(-0.65%)
Mar 18, 2010 22.48 22.50 22.30 22.40 4,681,415 -0.09(-0.42%)
Mar 17, 2010 22.36 22.59 22.34 22.50 4,564,592 +0.24(+1.08%)
Mar 16, 2010 22.07 22.26 22.00 22.26 3,771,997 +0.27(+1.24%)
Mar 15, 2010 21.81 22.03 21.78 21.98 4,344,502 -0.01(-0.04%)
Mar 12, 2010 22.22 22.23 21.90 21.99 4,356,999 -0.06(-0.29%)
Mar 11, 2010 21.82 22.06 21.80 22.05 2,435,613 +0.19(+0.85%)
Mar 10, 2010 21.78 21.98 21.74 21.87 3,753,138 +0.22(+1.02%)
Mar 09, 2010 21.46 21.78 21.42 21.65 4,083,946 +0.07(+0.33%)
Mar 08, 2010 21.54 21.63 21.52 21.58 2,251,705 +0.08(+0.37%)
Mar 05, 2010 21.21 21.53 21.17 21.50 3,692,139 +0.42(+2.01%)
Mar 04, 2010 20.98 21.11 20.94 21.07 3,029,655 +0.15(+0.74%)
Mar 03, 2010 20.96 21.08 20.88 20.92 3,106,821 -0.00(-0.02%)
Mar 02, 2010 20.91 21.08 20.90 20.92 3,626,087 +0.07(+0.32%)
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.