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 (%)
May 30, 2008 35.16 35.24 34.67 34.68 3,424,631 -0.25(-0.71%)
May 29, 2008 34.33 35.12 34.33 34.93 6,265,781 +0.55(+1.61%)
May 28, 2008 34.85 34.85 33.96 34.38 5,941,751 -0.20(-0.57%)
May 27, 2008 34.25 34.71 34.21 34.57 4,640,258 +0.25(+0.73%)
May 26, 2008 34.68 34.68 34.25 34.32 0 +0.00(+0.00%)
May 23, 2008 34.68 34.68 34.25 34.32 5,132,258 -0.53(-1.52%)
May 22, 2008 34.41 35.13 34.41 34.85 5,295,906 +0.29(+0.83%)
May 21, 2008 35.45 35.59 34.46 34.56 7,626,857 -0.85(-2.41%)
May 20, 2008 35.92 35.92 35.27 35.42 4,653,953 -0.68(-1.90%)
May 19, 2008 36.34 36.73 35.96 36.10 3,701,341 -0.19(-0.53%)
May 16, 2008 36.79 36.79 36.06 36.30 3,191,647 -0.40(-1.10%)
May 15, 2008 36.32 36.72 36.05 36.70 2,863,964 +0.40(+1.10%)
May 14, 2008 36.31 36.50 36.14 36.30 2,505,639 +0.29(+0.81%)
May 13, 2008 36.55 36.55 35.90 36.01 3,828,666 -0.40(-1.11%)
May 12, 2008 35.98 36.47 35.87 36.41 4,367,744 +0.58(+1.61%)
May 09, 2008 35.76 36.45 35.62 35.84 3,531,581 -0.32(-0.87%)
May 08, 2008 36.72 36.73 35.80 36.15 10,049,935 -0.36(-0.98%)
May 07, 2008 37.85 37.86 36.45 36.51 5,477,157 -1.28(-3.39%)
May 06, 2008 37.00 37.88 36.80 37.79 5,139,690 +0.28(+0.75%)
May 05, 2008 37.77 37.91 37.35 37.51 3,105,327 -0.46(-1.22%)
May 02, 2008 38.56 38.66 37.71 37.97 7,620,991 +0.12(+0.31%)
May 01, 2008 36.53 37.97 36.42 37.85 7,715,432 +1.42(+3.89%)
Apr 30, 2008 36.77 37.18 36.40 36.44 5,438,256 -0.40(-1.09%)
Apr 29, 2008 37.02 37.18 36.65 36.84 2,435,851 -0.16(-0.43%)
Apr 28, 2008 37.02 37.31 36.72 37.00 2,687,507 +0.00(+0.01%)
Apr 25, 2008 36.85 37.11 36.25 37.00 3,711,682 +0.57(+1.57%)
Apr 24, 2008 35.37 36.63 35.35 36.43 6,369,722 +1.20(+3.41%)
Apr 23, 2008 35.53 35.72 35.01 35.22 3,690,867 -0.17(-0.47%)
Apr 22, 2008 35.62 35.74 35.26 35.39 3,610,860 -0.38(-1.06%)
Apr 21, 2008 36.11 36.11 35.60 35.77 2,892,182 -0.54(-1.49%)
Apr 18, 2008 36.81 36.98 36.19 36.31 5,095,309 +0.60(+1.68%)
Apr 17, 2008 34.99 35.91 34.88 35.71 5,113,334 +0.47(+1.35%)
Apr 16, 2008 34.92 35.32 34.71 35.24 4,967,587 +1.01(+2.96%)
Apr 15, 2008 34.30 34.54 33.73 34.22 4,912,117 +0.33(+0.98%)
Apr 14, 2008 34.43 34.47 33.78 33.89 3,944,349 -0.77(-2.22%)
Apr 11, 2008 34.73 35.41 34.60 34.66 5,022,345 -0.59(-1.67%)
Apr 10, 2008 35.15 35.75 34.90 35.25 5,455,867 -0.05(-0.14%)
Apr 09, 2008 36.19 36.19 35.30 35.30 5,190,539 -0.69(-1.93%)
Apr 08, 2008 36.21 36.44 35.78 35.99 6,702,602 -0.53(-1.44%)
Apr 07, 2008 36.86 37.07 36.35 36.52 6,954,731 +0.26(+0.71%)
Apr 04, 2008 36.75 36.79 36.10 36.26 8,035,322 -0.42(-1.13%)
Apr 03, 2008 36.24 36.99 36.09 36.68 6,734,917 +0.08(+0.22%)
Apr 02, 2008 36.88 37.31 36.40 36.60 9,493,628 -0.11(-0.31%)
Apr 01, 2008 35.43 36.77 35.35 36.71 10,688,403 +2.41(+7.03%)
Mar 31, 2008 33.93 34.93 33.84 34.30 5,655,176 +0.26(+0.77%)
Mar 28, 2008 34.15 35.07 34.04 34.04 6,956,960 -0.74(-2.13%)
Mar 27, 2008 35.69 35.75 34.73 34.78 9,222,343 -0.64(-1.80%)
Mar 26, 2008 36.14 36.19 35.34 35.42 6,897,633 -1.16(-3.18%)
Mar 25, 2008 36.48 36.89 35.96 36.58 8,473,043 -0.16(-0.45%)
Mar 24, 2008 36.74 37.67 36.65 36.74 10,740,944 +0.19(+0.52%)
Mar 21, 2008 34.59 36.61 34.54 36.56 8,011,557 +0.00(+0.00%)
Mar 20, 2008 34.59 36.61 34.54 36.56 8,011,557 +2.20(+6.41%)
Mar 19, 2008 35.27 35.79 34.30 34.35 14,494,190 -0.54(-1.55%)
Mar 18, 2008 33.94 34.94 33.43 34.90 16,497,134 +2.40(+7.38%)
Mar 17, 2008 30.88 32.88 30.86 32.50 20,068,326 -0.52(-1.57%)
Mar 14, 2008 34.54 34.57 32.65 33.01 21,227,090 -1.17(-3.42%)
Mar 13, 2008 33.16 34.47 32.77 34.18 14,644,783 +0.16(+0.46%)
Mar 12, 2008 34.68 35.56 34.00 34.03 9,366,354 -0.69(-2.00%)
Mar 11, 2008 34.00 34.72 33.11 34.72 14,064,365 +2.25(+6.92%)
Mar 10, 2008 33.35 33.66 32.40 32.47 12,020,211 -0.85(-2.55%)
Mar 07, 2008 32.81 34.05 32.68 33.32 13,361,889 +0.08(+0.25%)
Mar 06, 2008 33.97 34.22 33.18 33.24 6,135,367 -1.23(-3.57%)
Mar 05, 2008 34.87 35.25 34.12 34.47 9,110,161 -0.20(-0.57%)
Mar 04, 2008 34.44 34.81 33.82 34.67 8,242,104 -0.29(-0.84%)
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.