Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.81 23.20 22.71 22.81 3,447,517 -0.41(-1.78%)
May 27, 2010 22.76 23.25 22.63 23.22 3,530,164 +0.95(+4.28%)
May 26, 2010 22.74 22.80 22.16 22.27 20,877 -0.11(-0.48%)
May 25, 2010 21.63 22.39 21.50 22.38 18,325 +0.13(+0.58%)
May 24, 2010 22.94 22.95 22.22 22.25 7,034,003 -0.56(-2.44%)
May 21, 2010 21.69 22.87 21.68 22.80 7,016,691 +0.72(+3.24%)
May 20, 2010 22.28 22.72 22.09 22.09 3,479 -1.09(-4.69%)
May 19, 2010 22.93 23.41 22.72 23.18 6,739,915 +0.07(+0.32%)
May 18, 2010 24.06 24.07 22.98 23.10 5,103 -0.69(-2.90%)
May 17, 2010 23.79 24.02 23.27 23.79 4,443,617 -0.01(-0.05%)
May 14, 2010 23.81 24.19 23.57 23.81 6,985,872 -0.70(-2.87%)
May 13, 2010 24.81 24.88 24.49 24.51 4,031,318 -0.35(-1.42%)
May 12, 2010 24.71 24.88 24.56 24.86 3,696,378 +0.30(+1.23%)
May 11, 2010 24.76 24.90 24.47 24.56 6,132,061 -0.11(-0.44%)
May 10, 2010 24.40 24.67 24.26 24.67 8,989,163 +1.30(+5.55%)
May 07, 2010 23.71 24.09 23.05 23.37 11,644,113 +0.09(+0.39%)
May 06, 2010 23.63 24.81 21.61 23.28 3,943 -1.22(-4.98%)
May 05, 2010 24.69 25.08 24.49 24.50 6,347,118 -0.35(-1.41%)
May 04, 2010 25.18 25.22 24.71 24.85 6,398,939 -0.66(-2.57%)
May 03, 2010 25.29 25.57 25.21 25.50 4,854,431 +0.42(+1.67%)
Apr 30, 2010 25.57 25.67 25.07 25.09 6,462,157 -0.61(-2.37%)
Apr 29, 2010 25.42 25.82 25.34 25.69 4,123,377 +0.57(+2.27%)
Apr 28, 2010 25.18 25.33 24.95 25.12 7,042,356 +0.27(+1.09%)
Apr 27, 2010 25.41 25.68 24.81 24.85 1,159 -0.81(-3.17%)
Apr 26, 2010 26.04 26.04 25.62 25.67 6,785,348 -0.37(-1.41%)
Apr 23, 2010 25.96 26.10 25.84 26.03 3,999,887 +0.11(+0.42%)
Apr 22, 2010 25.50 25.98 25.40 25.93 6,847,077 +0.19(+0.75%)
Apr 21, 2010 25.85 26.04 25.49 25.73 8,139,836 -0.09(-0.33%)
Apr 20, 2010 25.68 25.82 25.51 25.82 463 +0.35(+1.37%)
Apr 19, 2010 24.99 25.55 24.98 25.47 14,339,367 +0.22(+0.87%)
Apr 16, 2010 26.03 26.04 24.95 25.25 17,836,512 -0.88(-3.37%)
Apr 15, 2010 26.29 26.33 26.06 26.13 3,795,477 -0.12(-0.46%)
Apr 14, 2010 25.94 26.26 25.89 26.25 3,422,105 +0.62(+2.42%)
Apr 13, 2010 25.54 25.68 25.47 25.63 2,909,406 +0.05(+0.19%)
Apr 12, 2010 25.57 25.67 25.53 25.58 2,520,823 +0.08(+0.30%)
Apr 09, 2010 25.47 25.53 25.36 25.50 3,669,386 +0.13(+0.51%)
Apr 08, 2010 25.09 25.44 25.03 25.37 2,985,651 +0.17(+0.67%)
Apr 07, 2010 25.36 25.46 25.08 25.21 4,565,145 -0.13(-0.51%)
Apr 06, 2010 25.03 25.37 24.99 25.34 2,812,868 +0.38(+1.54%)
Apr 05, 2010 24.91 25.06 24.85 24.95 3,356,625 +0.17(+0.70%)
Apr 01, 2010 24.78 24.78 24.78 24.78 2,826,754 +0.19(+0.75%)
Mar 31, 2010 24.43 24.70 24.42 24.59 3,338,981 +0.02(+0.09%)
Mar 30, 2010 24.71 24.78 24.50 24.57 4,355,852 -0.14(-0.58%)
Mar 29, 2010 24.80 24.84 24.55 24.71 7,960,318 +0.06(+0.23%)
Mar 26, 2010 24.75 24.95 24.54 24.66 6,429,867 +0.02(+0.07%)
Mar 25, 2010 24.72 25.13 24.62 24.64 9,933,089 +0.06(+0.25%)
Mar 24, 2010 24.42 24.67 24.41 24.58 4,398,492 +0.05(+0.21%)
Mar 23, 2010 24.43 24.56 24.30 24.53 4,131,358 +0.14(+0.56%)
Mar 22, 2010 24.02 24.40 23.99 24.39 4,269,700 +0.15(+0.62%)
Mar 19, 2010 24.46 24.50 24.15 24.24 3,197,421 -0.16(-0.65%)
Mar 18, 2010 24.49 24.51 24.29 24.40 4,298,053 -0.10(-0.42%)
Mar 17, 2010 24.35 24.61 24.33 24.50 4,190,797 +0.26(+1.08%)
Mar 16, 2010 24.04 24.25 23.96 24.24 3,463,108 +0.30(+1.24%)
Mar 15, 2010 23.75 23.99 23.73 23.94 3,988,730 -0.01(-0.04%)
Mar 12, 2010 24.20 24.21 23.86 23.95 4,000,204 -0.07(-0.29%)
Mar 11, 2010 23.77 24.02 23.75 24.02 2,236,160 +0.20(+0.85%)
Mar 10, 2010 23.72 23.94 23.68 23.82 3,445,794 +0.24(+1.02%)
Mar 09, 2010 23.38 23.73 23.34 23.58 3,749,511 +0.08(+0.33%)
Mar 08, 2010 23.46 23.56 23.43 23.50 2,067,312 +0.09(+0.37%)
Mar 05, 2010 23.10 23.45 23.06 23.41 3,389,790 +0.46(+2.01%)
Mar 04, 2010 22.85 23.00 22.81 22.95 2,781,556 +0.17(+0.74%)
Mar 03, 2010 22.83 22.97 22.74 22.78 2,852,403 -0.00(-0.02%)
Mar 02, 2010 22.77 22.96 22.76 22.79 3,329,146 +0.07(+0.32%)
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.