Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.57 37.57 37.25 37.34 113,803 -0.30(-0.81%)
Feb 25, 2005 37.25 37.68 37.23 37.64 69,293 +0.38(+1.01%)
Feb 24, 2005 37.17 37.32 37.08 37.27 32,117 +0.04(+0.12%)
Feb 23, 2005 36.99 37.27 36.99 37.22 48,050 +0.25(+0.68%)
Feb 22, 2005 37.38 37.46 36.92 36.97 95,341 -0.60(-1.60%)
Feb 18, 2005 37.88 37.88 37.53 37.57 35,152 -0.35(-0.93%)
Feb 17, 2005 38.25 38.25 37.92 37.92 63,476 -0.35(-0.91%)
Feb 16, 2005 38.38 38.38 38.16 38.27 93,065 -0.20(-0.52%)
Feb 15, 2005 38.36 38.47 38.28 38.47 39,704 +0.15(+0.38%)
Feb 14, 2005 38.37 38.38 38.25 38.33 29,841 -0.05(-0.13%)
Feb 11, 2005 38.02 38.40 38.00 38.38 49,314 +0.26(+0.70%)
Feb 10, 2005 38.04 38.15 37.98 38.11 40,210 +0.15(+0.39%)
Feb 09, 2005 38.24 38.24 37.97 37.97 77,891 -0.12(-0.31%)
Feb 08, 2005 38.18 38.25 38.06 38.08 32,876 -0.14(-0.36%)
Feb 07, 2005 38.14 38.32 38.09 38.22 137,575 +0.00(+0.00%)
Feb 04, 2005 37.76 38.22 37.73 38.22 43,498 +0.54(+1.44%)
Feb 03, 2005 37.88 37.88 37.64 37.68 138,586 -0.22(-0.58%)
Feb 02, 2005 37.84 37.90 37.77 37.90 62,212 -0.02(-0.05%)
Feb 01, 2005 37.54 38.00 37.54 37.92 63,729 +0.39(+1.03%)
Jan 31, 2005 37.39 37.53 37.36 37.53 49,820 +0.59(+1.59%)
Jan 28, 2005 37.17 37.18 36.91 36.94 16,944 -0.23(-0.61%)
Jan 27, 2005 37.23 37.34 37.08 37.17 25,289 -0.15(-0.40%)
Jan 26, 2005 37.32 37.34 37.15 37.32 40,716 +0.14(+0.37%)
Jan 25, 2005 37.28 37.41 37.17 37.18 21,243 +0.03(+0.09%)
Jan 24, 2005 37.29 37.43 37.15 37.15 28,577 -0.08(-0.21%)
Jan 21, 2005 37.51 37.51 37.20 37.23 24,530 -0.09(-0.25%)
Jan 20, 2005 37.58 37.58 37.32 37.32 42,233 -0.32(-0.86%)
Jan 19, 2005 37.98 37.98 37.65 37.65 48,050 -0.35(-0.92%)
Jan 18, 2005 37.47 38.01 37.32 38.00 208,639 +0.57(+1.52%)
Jan 14, 2005 37.41 37.48 37.34 37.43 127,459 +0.16(+0.42%)
Jan 13, 2005 37.66 37.66 37.27 37.27 8,851 -0.32(-0.86%)
Jan 12, 2005 37.69 37.69 37.34 37.59 105,204 -0.08(-0.20%)
Jan 11, 2005 37.85 37.85 37.58 37.67 66,005 -0.15(-0.39%)
Jan 10, 2005 37.76 38.04 37.72 37.81 299,428 -0.00(-0.01%)
Jan 07, 2005 38.14 38.14 37.82 37.82 49,567 -0.25(-0.64%)
Jan 06, 2005 37.96 38.10 37.86 38.06 41,727 +0.26(+0.68%)
Jan 05, 2005 38.06 38.13 37.81 37.81 70,052 -0.22(-0.58%)
Jan 04, 2005 38.51 38.55 37.96 38.03 465,581 -0.36(-0.95%)
Jan 03, 2005 38.77 38.77 38.36 38.39 51,590 -0.23(-0.60%)
Dec 31, 2004 38.66 38.83 38.59 38.62 140,104 +0.00(+0.00%)
Dec 30, 2004 38.63 38.72 38.62 38.62 12,139 +0.05(+0.13%)
Dec 29, 2004 38.56 38.58 38.47 38.57 46,027 -0.01(-0.03%)
Dec 28, 2004 38.38 38.63 38.38 38.59 15,679 +0.23(+0.60%)
Dec 27, 2004 38.60 38.60 38.36 38.36 74,098 -0.16(-0.42%)
Dec 23, 2004 38.62 38.68 38.52 38.52 74,098 -0.30(-0.77%)
Dec 22, 2004 38.55 38.83 38.55 38.82 75,363 +0.26(+0.69%)
Dec 21, 2004 38.26 38.55 38.15 38.55 22,254 +0.43(+1.12%)
Dec 20, 2004 38.23 38.40 38.07 38.13 69,040 -0.09(-0.24%)
Dec 17, 2004 38.12 38.22 38.04 38.22 115,067 -0.08(-0.22%)
Dec 16, 2004 38.34 38.38 38.14 38.30 21,496 -0.15(-0.38%)
Dec 15, 2004 38.36 38.46 38.29 38.45 21,496 +0.13(+0.34%)
Dec 14, 2004 38.24 38.36 38.14 38.32 42,233 +0.19(+0.51%)
Dec 13, 2004 38.10 38.17 37.99 38.12 42,992 +0.15(+0.41%)
Dec 10, 2004 37.76 38.06 37.74 37.97 23,519 +0.17(+0.44%)
Dec 09, 2004 37.62 37.88 37.45 37.80 128,218 +0.12(+0.31%)
Dec 08, 2004 37.66 37.72 37.58 37.68 68,029 +0.06(+0.17%)
Dec 07, 2004 37.98 37.98 37.55 37.62 38,693 -0.27(-0.71%)
Dec 06, 2004 37.94 37.99 37.77 37.89 26,048 -0.08(-0.20%)
Dec 03, 2004 37.74 38.04 37.74 37.96 45,015 +0.00(+0.01%)
Dec 02, 2004 38.00 38.07 37.88 37.96 37,934 -0.03(-0.07%)
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.