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 (%)
Sep 30, 2008 27.59 29.28 27.23 29.28 9,778,625 +1.61(+5.81%)
Sep 29, 2008 29.67 29.84 26.82 27.68 11,804,138 -2.78(-9.12%)
Sep 26, 2008 28.80 30.49 28.64 30.46 0 +0.65(+2.19%)
Sep 25, 2008 29.52 30.22 29.23 29.80 7,415,857 +0.59(+2.01%)
Sep 24, 2008 29.92 30.03 28.96 29.22 4,935,550 -0.40(-1.35%)
Sep 23, 2008 29.72 30.35 29.21 29.62 8,107,079 -0.38(-1.26%)
Sep 22, 2008 32.20 32.24 29.91 29.99 6,306,389 -1.93(-6.04%)
Sep 19, 2008 33.11 39.48 31.28 31.92 0 +2.53(+8.60%)
Sep 18, 2008 27.67 29.67 25.39 29.39 70,758,800 +2.43(+9.00%)
Sep 17, 2008 28.50 28.68 26.67 26.97 56,437,320 -2.26(-7.75%)
Sep 16, 2008 26.81 29.28 26.69 29.23 60,077,312 +1.28(+4.57%)
Sep 15, 2008 28.78 29.82 27.89 27.95 44,131,444 -2.44(-8.04%)
Sep 12, 2008 30.07 30.81 29.84 30.40 23,631,904 -0.18(-0.60%)
Sep 11, 2008 29.20 30.61 28.99 30.58 30,938,214 +0.46(+1.53%)
Sep 10, 2008 30.60 30.76 29.52 30.12 20,673,902 -0.11(-0.38%)
Sep 09, 2008 31.53 32.15 30.23 30.23 28,339,214 -1.86(-5.81%)
Sep 08, 2008 32.90 32.98 31.04 32.10 36,878,356 +1.32(+4.30%)
Sep 05, 2008 29.46 30.83 29.42 30.78 0 +0.81(+2.69%)
Sep 04, 2008 30.94 31.14 29.91 29.97 16,764,572 -1.32(-4.23%)
Sep 03, 2008 30.70 31.30 30.48 31.29 21,030,218 +0.44(+1.43%)
Sep 02, 2008 31.22 31.40 30.36 30.85 14,155,177 +0.48(+1.57%)
Aug 29, 2008 30.13 30.65 30.07 30.37 11,209,305 -0.09(-0.28%)
Aug 28, 2008 29.68 30.49 29.54 30.46 11,358,183 +1.15(+3.91%)
Aug 27, 2008 28.86 29.36 28.68 29.31 8,467,962 +0.47(+1.63%)
Aug 26, 2008 28.72 29.05 28.39 28.84 10,321,565 +0.12(+0.42%)
Aug 25, 2008 29.18 29.23 28.65 28.72 10,128,716 -0.76(-2.56%)
Aug 22, 2008 29.27 29.50 28.94 29.48 13,784,883 +0.79(+2.74%)
Aug 21, 2008 28.36 28.89 28.28 28.69 13,768,751 -0.31(-1.07%)
Aug 20, 2008 28.65 29.02 28.18 29.00 21,927,862 +0.32(+1.11%)
Aug 19, 2008 29.03 29.14 28.37 28.68 18,553,398 -0.78(-2.65%)
Aug 18, 2008 29.96 30.30 29.33 29.46 12,043,444 -0.90(-2.96%)
Aug 15, 2008 30.35 30.83 30.09 30.36 0 +0.29(+0.98%)
Aug 14, 2008 29.21 30.28 29.14 30.07 18,025,610 +0.64(+2.17%)
Aug 13, 2008 29.87 29.92 28.97 29.43 17,876,208 -0.76(-2.50%)
Aug 12, 2008 31.14 31.17 29.91 30.19 12,508,972 -1.37(-4.35%)
Aug 11, 2008 30.92 32.13 30.70 31.56 15,065,220 +0.66(+2.13%)
Aug 08, 2008 29.78 31.21 29.77 30.90 15,417,784 +0.87(+2.88%)
Aug 07, 2008 30.75 31.09 29.73 30.04 14,849,704 -1.28(-4.08%)
Aug 06, 2008 31.13 31.52 30.85 31.31 14,494,299 -0.19(-0.60%)
Aug 05, 2008 30.64 31.57 30.46 31.50 21,493,002 +1.32(+4.37%)
Aug 04, 2008 30.19 30.60 29.73 30.18 11,791,920 -0.38(-1.25%)
Aug 01, 2008 30.53 30.71 29.68 30.57 19,572,220 +0.21(+0.68%)
Jul 31, 2008 30.22 30.91 30.07 30.36 21,508,984 -0.32(-1.04%)
Jul 30, 2008 30.74 31.08 29.75 30.68 31,932,746 +0.49(+1.62%)
Jul 29, 2008 30.19 30.20 28.10 30.19 34,895,368 +1.90(+6.72%)
Jul 28, 2008 29.31 29.89 28.13 28.29 32,010,950 -1.16(-3.94%)
Jul 25, 2008 29.61 30.16 28.92 29.45 45,271,144 -0.20(-0.67%)
Jul 24, 2008 31.61 31.67 29.43 29.65 43,264,280 -1.79(-5.70%)
Jul 23, 2008 30.67 32.23 30.63 31.44 64,835,296 +0.70(+2.28%)
Jul 22, 2008 28.55 30.99 28.14 30.74 47,966,664 +1.60(+5.51%)
Jul 21, 2008 29.90 30.07 29.05 29.13 32,109,704 -0.26(-0.87%)
Jul 18, 2008 29.27 29.66 28.55 29.39 38,831,064 +0.44(+1.51%)
Jul 17, 2008 28.46 29.37 27.65 28.95 64,993,340 +1.47(+5.33%)
Jul 16, 2008 25.35 27.53 25.00 27.49 46,844,392 +2.72(+10.97%)
Jul 15, 2008 25.10 25.99 24.11 24.77 56,851,844 -0.71(-2.80%)
Jul 14, 2008 27.36 27.55 25.43 25.48 34,844,552 -1.29(-4.82%)
Jul 11, 2008 26.60 27.43 26.11 26.77 38,785,124 -0.57(-2.09%)
Jul 10, 2008 27.18 27.78 26.91 27.34 24,017,316 -0.14(-0.52%)
Jul 09, 2008 29.09 29.14 27.42 27.49 16,891,808 -1.48(-5.10%)
Jul 08, 2008 27.48 28.97 27.11 28.97 23,393,790 +1.61(+5.88%)
Jul 07, 2008 28.42 28.67 27.02 27.36 17,605,652 -0.82(-2.91%)
Jul 04, 2008 28.65 28.75 27.99 28.18 9,287,797 +0.00(+0.00%)
Jul 03, 2008 28.65 28.75 27.99 28.18 9,287,797 -0.17(-0.59%)
Jul 02, 2008 28.92 29.25 28.32 28.34 12,066,914 -0.45(-1.55%)
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.