Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.63 22.86 22.47 22.49 3,118,823 -0.00(-0.02%)
Sep 29, 2010 22.54 22.66 22.40 22.49 2,054,844 -0.13(-0.57%)
Sep 28, 2010 22.63 22.68 22.35 22.62 3,288,615 +0.07(+0.31%)
Sep 27, 2010 22.79 22.79 22.52 22.55 2,263,015 -0.21(-0.93%)
Sep 24, 2010 22.45 22.78 22.45 22.77 2,556,233 +0.57(+2.57%)
Sep 23, 2010 22.38 22.58 22.16 22.19 462 -0.43(-1.91%)
Sep 22, 2010 22.85 23.02 22.59 22.63 2,180,870 -0.35(-1.52%)
Sep 21, 2010 23.25 23.29 22.91 22.98 3,740,024 -0.21(-0.91%)
Sep 20, 2010 22.79 23.25 22.76 23.19 2,617,395 +0.45(+1.99%)
Sep 17, 2010 22.73 22.94 22.71 22.73 3,189,635 -0.16(-0.72%)
Sep 15, 2010 22.63 22.93 22.59 22.90 2,608,343 +0.11(+0.49%)
Sep 14, 2010 22.87 22.94 22.66 22.79 3,311,654 -0.16(-0.71%)
Sep 13, 2010 22.81 22.99 22.81 22.95 2,445,579 +0.46(+2.03%)
Sep 10, 2010 22.47 22.58 22.42 22.49 1,156,644 +0.03(+0.13%)
Sep 09, 2010 22.57 22.66 22.32 22.46 2,332,584 +0.22(+0.99%)
Sep 08, 2010 22.15 22.40 22.14 22.24 1,887,443 +0.16(+0.72%)
Sep 07, 2010 22.35 22.37 22.06 22.08 2,122,146 -0.47(-2.10%)
Sep 03, 2010 22.42 22.57 22.33 22.56 2,840,070 +0.45(+2.03%)
Sep 02, 2010 21.91 22.13 21.88 22.11 2,528,235 +0.20(+0.91%)
Sep 01, 2010 21.40 21.93 21.39 21.91 3,679,094 +0.81(+3.84%)
Aug 31, 2010 21.08 21.22 20.82 21.10 23,644 +0.02(+0.08%)
Aug 30, 2010 21.34 21.36 20.98 21.08 2,360,116 -0.35(-1.61%)
Aug 27, 2010 21.00 21.43 20.84 21.43 4,324,353 +0.11(+0.51%)
Aug 26, 2010 21.32 21.40 20.94 21.32 3,458,324 +0.16(+0.77%)
Aug 25, 2010 20.93 21.23 20.76 21.16 927 +0.09(+0.41%)
Aug 24, 2010 21.14 21.26 20.97 21.07 5,331 -0.32(-1.47%)
Aug 23, 2010 21.65 21.67 21.38 21.38 2,188,893 -0.15(-0.68%)
Aug 20, 2010 21.53 21.57 21.33 21.53 3,096,928 -0.05(-0.22%)
Aug 19, 2010 21.98 22.04 21.56 21.58 5,273,480 -0.50(-2.29%)
Aug 18, 2010 22.03 22.24 21.93 22.08 11,590 +0.06(+0.25%)
Aug 17, 2010 22.04 22.21 21.89 22.03 2,936,616 +0.19(+0.85%)
Aug 16, 2010 21.79 21.92 21.71 21.84 2,408,585 -0.02(-0.10%)
Aug 13, 2010 21.86 22.09 21.85 21.86 4,052,351 -0.07(-0.32%)
Aug 12, 2010 21.83 22.06 21.81 21.93 3,646,014 -0.14(-0.64%)
Aug 11, 2010 22.52 22.52 22.06 22.07 26,194 -0.77(-3.38%)
Aug 10, 2010 22.86 23.05 22.71 22.85 3,853,119 -0.23(-0.99%)
Aug 09, 2010 23.01 23.11 22.83 23.08 1,714,544 +0.16(+0.68%)
Aug 06, 2010 22.92 22.96 22.61 22.92 3,965,115 -0.14(-0.62%)
Aug 05, 2010 23.02 23.11 22.95 23.06 2,035,515 -0.14(-0.59%)
Aug 04, 2010 23.18 23.25 23.05 23.20 2,359,701 +0.09(+0.39%)
Aug 03, 2010 23.24 23.29 23.06 23.11 231 -0.22(-0.94%)
Aug 02, 2010 23.12 23.36 23.03 23.33 1,911,460 +0.52(+2.27%)
Jul 30, 2010 22.81 22.96 22.54 22.81 2,547,827 -0.01(-0.06%)
Jul 29, 2010 22.99 23.06 22.57 22.82 2,894,086 +0.03(+0.11%)
Jul 28, 2010 22.91 23.06 22.72 22.80 2,406,665 -0.21(-0.92%)
Jul 27, 2010 23.18 23.33 22.95 23.01 2,696,996 +0.04(+0.17%)
Jul 26, 2010 22.60 22.98 22.53 22.97 2,654,652 +0.38(+1.70%)
Jul 23, 2010 22.33 22.64 22.17 22.59 3,366,989 +0.20(+0.91%)
Jul 22, 2010 22.02 22.48 22.01 22.38 7,186 +0.64(+2.94%)
Jul 21, 2010 22.48 22.48 21.71 21.75 3,333,048 -0.37(-1.68%)
Jul 20, 2010 21.46 22.15 21.46 22.12 2,349,254 +0.25(+1.14%)
Jul 19, 2010 21.88 21.99 21.53 21.87 1,362,177 -0.00(-0.02%)
Jul 16, 2010 21.87 22.56 21.81 21.87 2,999,564 -0.95(-4.16%)
Jul 15, 2010 22.89 22.93 22.36 22.82 2,812,474 -0.06(-0.26%)
Jul 14, 2010 22.96 22.96 22.66 22.88 2,064,980 -0.17(-0.73%)
Jul 13, 2010 22.78 23.15 22.77 23.05 1,587 +0.56(+2.47%)
Jul 12, 2010 22.44 22.56 22.25 22.49 1,933,264 +0.00(+0.00%)
Jul 09, 2010 22.49 22.52 22.09 22.49 1,885,445 +0.37(+1.66%)
Jul 08, 2010 22.22 22.26 21.81 22.13 2,040,772 +0.17(+0.79%)
Jul 07, 2010 21.17 22.00 21.16 21.95 2,382,351 +0.90(+4.28%)
Jul 06, 2010 21.41 21.53 20.84 21.05 2,799,738 +0.05(+0.23%)
Jul 02, 2010 21.00 21.40 20.84 21.00 3,356,046 -0.22(-1.02%)
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.