Skip to main content

US Financials Ishares ETF (NY: IYF )

106.74 -1.67 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.43 22.75 21.42 22.72 22,920,760 +1.04(+4.81%)
Oct 30, 2008 21.91 22.05 21.22 21.68 22,945,032 +0.53(+2.49%)
Oct 29, 2008 21.53 22.51 21.12 21.15 23,622,594 -0.58(-2.66%)
Oct 28, 2008 20.28 21.73 18.98 21.73 22,876,538 +2.37(+12.24%)
Oct 27, 2008 20.14 20.70 19.36 19.36 23,915,896 -0.85(-4.20%)
Oct 24, 2008 19.13 20.77 19.13 20.21 33,542,196 -0.83(-3.97%)
Oct 23, 2008 21.33 21.54 19.76 21.04 32,548,722 -0.33(-1.54%)
Oct 22, 2008 22.23 22.44 20.64 21.37 18,041,608 -1.36(-5.99%)
Oct 21, 2008 22.83 23.47 22.66 22.73 17,818,400 -0.41(-1.79%)
Oct 20, 2008 22.88 23.18 22.18 23.15 19,231,644 +0.60(+2.68%)
Oct 17, 2008 22.37 23.72 22.20 22.54 27,006,634 -0.53(-2.30%)
Oct 16, 2008 22.91 23.12 21.12 23.07 29,150,036 +0.65(+2.92%)
Oct 15, 2008 24.00 24.25 22.39 22.42 19,380,612 -2.34(-9.47%)
Oct 14, 2008 25.46 26.00 23.95 24.77 24,623,330 +0.92(+3.84%)
Oct 13, 2008 23.25 23.95 21.92 23.85 18,353,476 +2.10(+9.68%)
Oct 10, 2008 19.62 21.78 18.97 21.75 49,241,948 +1.30(+6.35%)
Oct 09, 2008 23.59 23.72 20.24 20.45 29,542,674 -2.37(-10.40%)
Oct 08, 2008 22.57 24.33 22.42 22.82 16,655,999 -0.94(-3.97%)
Oct 07, 2008 26.31 26.38 23.68 23.77 11,136,435 -2.89(-10.84%)
Oct 06, 2008 26.18 26.68 24.97 26.66 12,923,392 -0.58(-2.14%)
Oct 03, 2008 29.19 29.54 27.23 27.24 10,463,054 -1.13(-3.97%)
Oct 02, 2008 29.52 29.62 28.26 28.36 10,454,071 -1.24(-4.19%)
Oct 01, 2008 28.79 29.69 28.39 29.60 11,906,968 +0.32(+1.08%)
Sep 30, 2008 27.59 29.29 27.23 29.29 9,777,304 +1.61(+5.81%)
Sep 29, 2008 29.68 29.84 26.82 27.68 11,802,544 -2.78(-9.12%)
Sep 26, 2008 28.80 30.49 28.65 30.46 0 +0.65(+2.19%)
Sep 25, 2008 29.52 30.22 29.23 29.81 7,414,856 +0.59(+2.01%)
Sep 24, 2008 29.93 30.03 28.96 29.22 4,934,884 -0.40(-1.35%)
Sep 23, 2008 29.73 30.35 29.22 29.62 8,105,984 -0.38(-1.26%)
Sep 22, 2008 32.21 32.25 29.91 30.00 6,305,537 -1.93(-6.04%)
Sep 19, 2008 33.12 39.49 31.28 31.93 0 +2.53(+8.60%)
Sep 18, 2008 27.68 29.67 25.40 29.40 70,749,232 +2.43(+9.00%)
Sep 17, 2008 28.51 28.68 26.67 26.97 56,429,692 -2.26(-7.75%)
Sep 16, 2008 26.81 29.28 26.70 29.23 60,069,192 +1.28(+4.57%)
Sep 15, 2008 28.78 29.83 27.89 27.96 44,125,480 -2.44(-8.04%)
Sep 12, 2008 30.08 30.81 29.84 30.40 23,628,710 -0.18(-0.60%)
Sep 11, 2008 29.20 30.62 28.99 30.59 30,934,032 +0.46(+1.53%)
Sep 10, 2008 30.60 30.77 29.52 30.12 20,671,108 -0.11(-0.38%)
Sep 09, 2008 31.54 32.16 30.23 30.24 28,335,384 -1.87(-5.81%)
Sep 08, 2008 32.90 32.99 31.04 32.10 36,873,372 +1.32(+4.30%)
Sep 05, 2008 29.46 30.83 29.42 30.78 0 +0.81(+2.69%)
Sep 04, 2008 30.95 31.14 29.92 29.97 16,762,306 -1.32(-4.23%)
Sep 03, 2008 30.71 31.30 30.48 31.30 21,027,376 +0.44(+1.43%)
Sep 02, 2008 31.22 31.41 30.37 30.86 14,153,264 +0.48(+1.57%)
Aug 29, 2008 30.13 30.65 30.08 30.38 11,207,790 -0.09(-0.28%)
Aug 28, 2008 29.69 30.50 29.55 30.46 11,356,648 +1.15(+3.91%)
Aug 27, 2008 28.87 29.37 28.69 29.32 8,466,818 +0.47(+1.63%)
Aug 26, 2008 28.73 29.06 28.39 28.85 10,320,170 +0.12(+0.42%)
Aug 25, 2008 29.18 29.24 28.65 28.73 10,127,347 -0.76(-2.56%)
Aug 22, 2008 29.28 29.50 28.94 29.48 13,783,020 +0.79(+2.74%)
Aug 21, 2008 28.36 28.90 28.29 28.70 13,766,890 -0.31(-1.07%)
Aug 20, 2008 28.66 29.03 28.18 29.01 21,924,898 +0.32(+1.11%)
Aug 19, 2008 29.04 29.15 28.37 28.69 18,550,890 -0.78(-2.65%)
Aug 18, 2008 29.96 30.30 29.33 29.47 12,041,816 -0.90(-2.96%)
Aug 15, 2008 30.36 30.83 30.09 30.37 0 +0.29(+0.98%)
Aug 14, 2008 29.21 30.29 29.15 30.07 18,023,174 +0.64(+2.17%)
Aug 13, 2008 29.87 29.93 28.97 29.44 17,873,792 -0.76(-2.50%)
Aug 12, 2008 31.14 31.17 29.91 30.19 12,507,281 -1.37(-4.35%)
Aug 11, 2008 30.92 32.14 30.70 31.57 15,063,184 +0.66(+2.13%)
Aug 08, 2008 29.78 31.22 29.77 30.91 15,415,701 +0.87(+2.88%)
Aug 07, 2008 30.75 31.09 29.73 30.04 14,847,697 -1.28(-4.08%)
Aug 06, 2008 31.13 31.53 30.85 31.32 14,492,340 -0.19(-0.60%)
Aug 05, 2008 30.65 31.57 30.46 31.51 21,490,096 +1.32(+4.37%)
Aug 04, 2008 30.20 30.60 29.73 30.19 11,790,327 -0.38(-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.