Skip to main content

US Financials Ishares ETF (NY: IYF )

94.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.02 21.26 20.02 21.23 24,525,896 +0.97(+4.81%)
Oct 30, 2008 20.48 20.60 19.83 20.26 24,551,868 +0.49(+2.49%)
Oct 29, 2008 20.12 21.03 19.74 19.77 25,276,878 -0.54(-2.66%)
Oct 28, 2008 18.95 20.31 17.73 20.31 24,478,578 +2.22(+12.24%)
Oct 27, 2008 18.82 19.34 18.09 18.09 25,590,720 -0.79(-4.20%)
Oct 24, 2008 17.88 19.41 17.88 18.88 35,891,148 -0.78(-3.97%)
Oct 23, 2008 19.94 20.13 18.47 19.66 34,828,104 -0.31(-1.54%)
Oct 22, 2008 20.77 20.97 19.29 19.97 19,305,060 -1.27(-5.99%)
Oct 21, 2008 21.34 21.93 21.18 21.25 19,066,220 -0.39(-1.79%)
Oct 20, 2008 21.38 21.66 20.72 21.63 20,578,434 +0.56(+2.68%)
Oct 17, 2008 20.90 22.17 20.75 21.07 28,897,904 -0.50(-2.30%)
Oct 16, 2008 21.41 21.61 19.74 21.56 31,191,406 +0.61(+2.92%)
Oct 15, 2008 22.43 22.66 20.92 20.95 20,737,832 -2.19(-9.47%)
Oct 14, 2008 23.79 24.30 22.38 23.15 26,347,698 +0.86(+3.84%)
Oct 13, 2008 21.73 22.38 20.48 22.29 19,638,766 +1.97(+9.68%)
Oct 10, 2008 18.34 20.36 17.73 20.32 52,690,352 +1.21(+6.35%)
Oct 09, 2008 22.04 22.17 18.92 19.11 31,611,540 -2.22(-10.40%)
Oct 08, 2008 21.09 22.74 20.95 21.33 17,822,414 -0.88(-3.98%)
Oct 07, 2008 24.58 24.65 22.13 22.21 11,916,317 -2.70(-10.84%)
Oct 06, 2008 24.47 24.93 23.34 24.91 13,828,414 -0.54(-2.14%)
Oct 03, 2008 27.28 27.61 25.45 25.45 11,195,780 -1.05(-3.97%)
Oct 02, 2008 27.58 27.68 26.41 26.51 11,186,167 -1.16(-4.19%)
Oct 01, 2008 26.91 27.74 26.53 27.67 12,740,810 +0.30(+1.08%)
Sep 30, 2008 25.79 27.37 25.45 27.37 10,462,007 +1.50(+5.81%)
Sep 29, 2008 27.73 27.89 25.06 25.87 12,629,074 -2.60(-9.12%)
Sep 26, 2008 26.92 28.50 26.77 28.47 0 +0.61(+2.19%)
Sep 25, 2008 27.59 28.25 27.32 27.86 7,934,116 +0.55(+2.01%)
Sep 24, 2008 27.97 28.06 27.07 27.31 5,280,473 -0.48(-1.74%)
Sep 23, 2008 27.89 28.48 27.41 27.79 8,639,143 -0.35(-1.26%)
Sep 22, 2008 30.22 30.26 28.06 28.15 6,720,274 -1.81(-6.04%)
Sep 19, 2008 31.07 37.05 29.35 29.96 0 +2.37(+8.60%)
Sep 18, 2008 25.97 27.84 23.83 27.58 75,402,656 +2.28(+9.00%)
Sep 17, 2008 26.75 26.91 25.03 25.31 60,141,272 -2.12(-7.75%)
Sep 16, 2008 25.16 27.48 25.05 27.43 64,020,152 +1.20(+4.57%)
Sep 15, 2008 27.01 27.99 26.17 26.23 47,027,768 -2.29(-8.04%)
Sep 12, 2008 28.22 28.91 28.00 28.53 25,182,854 -0.17(-0.60%)
Sep 11, 2008 27.40 28.73 27.20 28.70 32,968,672 +0.43(+1.53%)
Sep 10, 2008 28.71 28.87 27.70 28.27 22,030,720 -0.11(-0.38%)
Sep 09, 2008 29.59 30.17 28.37 28.37 30,199,102 -1.75(-5.81%)
Sep 08, 2008 30.87 30.95 29.12 30.12 39,298,664 +1.24(+4.30%)
Sep 05, 2008 27.64 28.93 27.61 28.88 0 +0.76(+2.69%)
Sep 04, 2008 29.04 29.22 28.07 28.12 17,864,822 -1.24(-4.23%)
Sep 03, 2008 28.81 29.37 28.60 29.36 22,410,420 +0.41(+1.43%)
Sep 02, 2008 29.30 29.47 28.49 28.95 15,084,174 +0.45(+1.57%)
Aug 29, 2008 28.27 28.76 28.22 28.50 11,944,966 -0.08(-0.28%)
Aug 28, 2008 27.86 28.62 27.73 28.58 12,103,615 +1.08(+3.91%)
Aug 27, 2008 27.09 27.56 26.92 27.51 9,023,710 +0.44(+1.63%)
Aug 26, 2008 26.95 27.26 26.64 27.07 10,998,964 +0.11(+0.42%)
Aug 25, 2008 27.38 27.43 26.89 26.95 10,793,459 -0.71(-2.56%)
Aug 22, 2008 27.47 27.68 27.16 27.66 14,689,577 +0.74(+2.74%)
Aug 21, 2008 26.61 27.11 26.54 26.93 14,672,386 -0.29(-1.07%)
Aug 20, 2008 26.89 27.24 26.44 27.22 23,366,976 +0.30(+1.11%)
Aug 19, 2008 27.24 27.35 26.62 26.92 19,771,048 -0.73(-2.65%)
Aug 18, 2008 28.11 28.43 27.52 27.65 12,833,849 -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 27.35 28.22 19,208,622 +0.60(+2.17%)
Aug 13, 2008 28.03 28.08 27.19 27.62 19,049,414 -0.71(-2.50%)
Aug 12, 2008 29.22 29.25 28.06 28.33 13,329,929 -1.29(-4.35%)
Aug 11, 2008 29.01 30.15 28.81 29.62 16,053,942 +0.62(+2.13%)
Aug 08, 2008 27.95 29.29 27.93 29.00 16,429,645 +0.81(+2.88%)
Aug 07, 2008 28.86 29.17 27.90 28.19 15,824,282 -1.20(-4.08%)
Aug 06, 2008 29.21 29.58 28.95 29.38 15,445,552 -0.18(-0.60%)
Aug 05, 2008 28.75 29.62 28.58 29.56 22,903,576 +1.24(+4.37%)
Aug 04, 2008 28.33 28.71 27.89 28.32 12,565,818 -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.