Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 37.83 38.32 37.60 38.27 34,162 +0.49(+1.29%)
Apr 28, 2005 38.16 38.18 37.77 37.78 67,851 -0.38(-0.99%)
Apr 27, 2005 37.64 38.23 37.54 38.16 161,798 +0.48(+1.28%)
Apr 26, 2005 37.75 38.01 37.68 37.68 23,249 -0.16(-0.44%)
Apr 25, 2005 37.41 37.85 37.41 37.85 103,200 +0.45(+1.19%)
Apr 22, 2005 37.49 37.61 37.20 37.40 24,198 -0.10(-0.27%)
Apr 21, 2005 37.30 37.52 36.94 37.50 180,066 +0.28(+0.76%)
Apr 20, 2005 37.63 37.65 37.22 37.22 47,922 -0.51(-1.34%)
Apr 19, 2005 37.83 37.86 37.68 37.73 41,991 +0.13(+0.35%)
Apr 18, 2005 37.50 37.70 37.38 37.59 60,022 +0.31(+0.83%)
Apr 15, 2005 37.67 37.94 37.29 37.29 32,739 -0.38(-1.02%)
Apr 14, 2005 38.10 38.10 37.67 37.67 56,226 -0.53(-1.38%)
Apr 13, 2005 38.69 38.69 38.08 38.20 19,928 -0.49(-1.27%)
Apr 12, 2005 38.09 38.74 37.97 38.69 36,297 +0.53(+1.39%)
Apr 11, 2005 38.28 38.28 38.14 38.16 68,088 +0.03(+0.08%)
Apr 08, 2005 38.40 38.46 38.13 38.13 10,438 -0.25(-0.65%)
Apr 07, 2005 38.32 38.61 38.27 38.38 121,942 +0.10(+0.25%)
Apr 06, 2005 38.29 38.44 38.24 38.28 65,478 +0.23(+0.60%)
Apr 05, 2005 38.19 38.28 38.02 38.05 146,378 +0.02(+0.04%)
Apr 04, 2005 37.87 38.09 37.42 38.04 105,098 +0.16(+0.43%)
Apr 01, 2005 38.60 38.66 37.65 37.87 113,638 -0.36(-0.94%)
Mar 31, 2005 38.42 38.51 38.23 38.23 41,754 -0.09(-0.23%)
Mar 30, 2005 38.00 38.34 37.91 38.32 25,622 +0.43(+1.13%)
Mar 29, 2005 38.00 38.36 37.88 37.89 22,300 -0.17(-0.44%)
Mar 28, 2005 37.98 38.24 37.94 38.06 61,208 +0.18(+0.48%)
Mar 24, 2005 37.98 38.26 37.88 37.88 51,006 -0.27(-0.71%)
Mar 23, 2005 38.08 38.35 37.98 38.15 176,982 -0.11(-0.28%)
Mar 22, 2005 38.94 38.97 38.18 38.25 156,342 -0.61(-1.56%)
Mar 21, 2005 39.15 39.15 38.75 38.86 86,355 -0.32(-0.82%)
Mar 18, 2005 39.37 39.37 39.00 39.18 34,874 -0.20(-0.50%)
Mar 17, 2005 39.28 39.52 39.25 39.38 43,177 -0.12(-0.31%)
Mar 16, 2005 39.71 39.71 39.41 39.50 49,109 -0.36(-0.91%)
Mar 15, 2005 40.21 40.25 39.86 39.86 19,216 -0.14(-0.36%)
Mar 14, 2005 39.95 40.07 39.88 40.01 50,769 +0.13(+0.33%)
Mar 11, 2005 40.17 40.22 39.71 39.88 21,114 -0.27(-0.67%)
Mar 10, 2005 40.01 40.25 39.95 40.14 36,535 +0.13(+0.34%)
Mar 09, 2005 40.47 40.47 39.99 40.01 190,979 -0.54(-1.32%)
Mar 08, 2005 40.63 40.63 40.44 40.55 44,126 -0.07(-0.18%)
Mar 07, 2005 40.61 40.79 40.52 40.62 28,468 +0.08(+0.19%)
Mar 04, 2005 40.26 40.61 40.25 40.54 476,855 +0.51(+1.26%)
Mar 03, 2005 40.13 40.23 39.80 40.04 28,231 -0.07(-0.18%)
Mar 02, 2005 40.15 40.36 39.98 40.11 486,345 -0.21(-0.52%)
Mar 01, 2005 40.03 40.33 40.03 40.32 121,230 +0.51(+1.29%)
Feb 28, 2005 40.05 40.05 39.71 39.80 106,758 -0.32(-0.81%)
Feb 25, 2005 39.71 40.17 39.69 40.13 65,004 +0.40(+1.01%)
Feb 24, 2005 39.62 39.79 39.53 39.73 30,129 +0.05(+0.12%)
Feb 23, 2005 39.43 39.73 39.43 39.68 45,075 +0.27(+0.68%)
Feb 22, 2005 39.84 39.93 39.36 39.41 89,440 -0.64(-1.60%)
Feb 18, 2005 40.38 40.38 40.01 40.05 32,976 -0.38(-0.93%)
Feb 17, 2005 40.78 40.78 40.42 40.43 59,547 -0.37(-0.91%)
Feb 16, 2005 40.91 40.91 40.68 40.80 87,304 -0.21(-0.52%)
Feb 15, 2005 40.89 41.01 40.81 41.01 37,246 +0.16(+0.38%)
Feb 14, 2005 40.90 40.91 40.78 40.86 27,994 -0.05(-0.13%)
Feb 11, 2005 40.53 40.93 40.51 40.91 46,262 +0.28(+0.70%)
Feb 10, 2005 40.55 40.67 40.49 40.63 37,721 +0.16(+0.39%)
Feb 09, 2005 40.76 40.76 40.47 40.47 73,070 -0.12(-0.31%)
Feb 08, 2005 40.70 40.78 40.57 40.60 30,841 -0.15(-0.36%)
Feb 07, 2005 40.65 40.84 40.60 40.74 129,059 +0.00(+0.00%)
Feb 04, 2005 40.25 40.74 40.22 40.74 40,805 +0.58(+1.44%)
Feb 03, 2005 40.38 40.38 40.13 40.17 130,008 -0.24(-0.58%)
Feb 02, 2005 40.34 40.40 40.26 40.40 58,361 -0.02(-0.05%)
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.