Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.02 21.26 20.01 21.23 24,529,208 +0.97(+4.81%)
Oct 30, 2008 20.48 20.60 19.83 20.26 24,555,182 +0.49(+2.49%)
Oct 29, 2008 20.12 21.03 19.74 19.76 25,280,290 -0.54(-2.66%)
Oct 28, 2008 18.95 20.30 17.73 20.30 24,481,882 +2.21(+12.24%)
Oct 27, 2008 18.82 19.34 18.09 18.09 25,594,174 -0.79(-4.20%)
Oct 24, 2008 17.88 19.41 17.87 18.88 35,895,992 -0.78(-3.97%)
Oct 23, 2008 19.93 20.12 18.46 19.66 34,832,804 -0.31(-1.54%)
Oct 22, 2008 20.77 20.97 19.28 19.97 19,307,664 -1.27(-5.99%)
Oct 21, 2008 21.33 21.93 21.18 21.24 19,068,794 -0.39(-1.79%)
Oct 20, 2008 21.38 21.66 20.72 21.63 20,581,210 +0.56(+2.68%)
Oct 17, 2008 20.90 22.16 20.75 21.07 28,901,804 -0.50(-2.30%)
Oct 16, 2008 21.41 21.60 19.74 21.56 31,195,616 +0.61(+2.92%)
Oct 15, 2008 22.43 22.66 20.92 20.95 20,740,632 -2.19(-9.47%)
Oct 14, 2008 23.79 24.30 22.38 23.14 26,351,254 +0.86(+3.84%)
Oct 13, 2008 21.72 22.38 20.48 22.29 19,641,418 +1.97(+9.68%)
Oct 10, 2008 18.34 20.36 17.72 20.32 52,697,464 +1.21(+6.35%)
Oct 09, 2008 22.04 22.17 18.92 19.11 31,615,808 -2.22(-10.40%)
Oct 08, 2008 21.09 22.74 20.95 21.33 17,824,820 -0.88(-3.98%)
Oct 07, 2008 24.58 24.65 22.13 22.21 11,917,926 -2.70(-10.84%)
Oct 06, 2008 24.47 24.93 23.34 24.91 13,830,281 -0.54(-2.14%)
Oct 03, 2008 27.27 27.60 25.45 25.45 11,197,291 -1.05(-3.97%)
Oct 02, 2008 27.58 27.67 26.41 26.50 11,187,677 -1.16(-4.19%)
Oct 01, 2008 26.90 27.74 26.53 27.66 12,742,530 +0.30(+1.08%)
Sep 30, 2008 25.78 27.37 25.44 27.37 10,463,419 +1.50(+5.81%)
Sep 29, 2008 27.73 27.88 25.06 25.87 12,630,778 -2.60(-9.13%)
Sep 26, 2008 26.91 28.49 26.77 28.46 0 +0.61(+2.19%)
Sep 25, 2008 27.58 28.24 27.32 27.85 7,935,187 +0.55(+2.01%)
Sep 24, 2008 27.97 28.06 27.06 27.30 5,281,186 -0.48(-1.74%)
Sep 23, 2008 27.89 28.47 27.41 27.79 8,640,309 -0.35(-1.26%)
Sep 22, 2008 30.22 30.25 28.06 28.14 6,721,181 -1.81(-6.04%)
Sep 19, 2008 31.07 37.05 29.35 29.95 0 +2.37(+8.60%)
Sep 18, 2008 25.96 27.84 23.83 27.58 75,412,840 +2.28(+9.00%)
Sep 17, 2008 26.74 26.91 25.02 25.30 60,149,388 -2.12(-7.75%)
Sep 16, 2008 25.15 27.47 25.05 27.43 64,028,796 +1.20(+4.57%)
Sep 15, 2008 27.00 27.98 26.17 26.23 47,034,116 -2.29(-8.04%)
Sep 12, 2008 28.22 28.91 28.00 28.52 25,186,252 -0.17(-0.60%)
Sep 11, 2008 27.39 28.72 27.20 28.69 32,973,122 +0.43(+1.53%)
Sep 10, 2008 28.71 28.86 27.69 28.26 22,033,692 -0.11(-0.38%)
Sep 09, 2008 29.59 30.17 28.36 28.37 30,203,178 -1.75(-5.81%)
Sep 08, 2008 30.87 30.95 29.12 30.12 39,303,968 +1.24(+4.30%)
Sep 05, 2008 27.64 28.93 27.60 28.88 0 +0.76(+2.69%)
Sep 04, 2008 29.03 29.22 28.07 28.12 17,867,232 -1.24(-4.23%)
Sep 03, 2008 28.81 29.36 28.60 29.36 22,413,446 +0.41(+1.43%)
Sep 02, 2008 29.29 29.46 28.49 28.95 15,086,210 +0.45(+1.57%)
Aug 29, 2008 28.27 28.76 28.22 28.50 11,946,578 -0.08(-0.28%)
Aug 28, 2008 27.85 28.61 27.72 28.58 12,105,248 +1.08(+3.91%)
Aug 27, 2008 27.08 27.55 26.91 27.50 9,024,928 +0.44(+1.63%)
Aug 26, 2008 26.95 27.26 26.64 27.06 11,000,449 +0.11(+0.42%)
Aug 25, 2008 27.37 27.43 26.88 26.95 10,794,915 -0.71(-2.56%)
Aug 22, 2008 27.47 27.68 27.15 27.66 14,691,560 +0.74(+2.74%)
Aug 21, 2008 26.61 27.11 26.54 26.92 14,674,367 -0.29(-1.07%)
Aug 20, 2008 26.89 27.23 26.44 27.21 23,370,130 +0.30(+1.11%)
Aug 19, 2008 27.24 27.34 26.62 26.91 19,773,716 -0.73(-2.65%)
Aug 18, 2008 28.11 28.43 27.52 27.65 12,835,581 -0.84(-2.96%)
Aug 15, 2008 28.48 28.93 28.23 28.49 0 +0.28(+0.98%)
Aug 14, 2008 27.41 28.42 27.34 28.21 19,211,214 +0.60(+2.17%)
Aug 13, 2008 28.02 28.08 27.18 27.62 19,051,986 -0.71(-2.50%)
Aug 12, 2008 29.22 29.24 28.06 28.32 13,331,728 -1.29(-4.35%)
Aug 11, 2008 29.01 30.15 28.80 29.61 16,056,109 +0.62(+2.13%)
Aug 08, 2008 27.94 29.29 27.93 28.99 16,431,863 +0.81(+2.88%)
Aug 07, 2008 28.85 29.17 27.89 28.18 15,826,418 -1.20(-4.08%)
Aug 06, 2008 29.21 29.58 28.94 29.38 15,447,637 -0.18(-0.60%)
Aug 05, 2008 28.75 29.62 28.58 29.56 22,906,668 +1.24(+4.37%)
Aug 04, 2008 28.33 28.71 27.89 28.32 12,567,514 -0.36(-1.25%)
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.