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 (%)
Nov 30, 2005 43.37 43.45 42.62 42.85 107,707 -0.59(-1.36%)
Nov 29, 2005 43.47 43.64 43.31 43.45 366,301 +0.02(+0.04%)
Nov 28, 2005 43.69 43.74 43.38 43.43 89,914 -0.29(-0.67%)
Nov 25, 2005 44.31 44.31 43.60 43.72 74,019 +0.09(+0.21%)
Nov 23, 2005 43.90 43.90 43.20 43.63 165,831 +0.30(+0.70%)
Nov 22, 2005 43.50 43.50 42.72 43.32 209,958 +0.40(+0.92%)
Nov 21, 2005 41.83 43.02 41.83 42.93 136,176 +0.20(+0.46%)
Nov 18, 2005 43.26 43.26 42.43 42.73 113,638 +0.25(+0.58%)
Nov 17, 2005 42.09 42.51 41.97 42.48 65,478 +0.52(+1.25%)
Nov 16, 2005 41.34 42.25 41.34 41.96 149,462 -0.22(-0.53%)
Nov 15, 2005 42.60 42.59 42.10 42.18 73,307 -0.42(-0.99%)
Nov 14, 2005 43.22 43.22 42.39 42.60 148,987 -0.02(-0.04%)
Nov 11, 2005 42.37 42.65 42.34 42.62 152,783 +0.20(+0.48%)
Nov 10, 2005 41.68 42.42 41.58 42.42 198,096 +0.79(+1.89%)
Nov 09, 2005 41.32 41.75 41.32 41.63 114,350 +0.28(+0.67%)
Nov 08, 2005 42.05 42.05 41.27 41.35 145,903 -0.19(-0.46%)
Nov 07, 2005 41.30 41.60 41.30 41.54 111,029 +0.24(+0.57%)
Nov 04, 2005 41.23 41.30 40.99 41.30 108,419 +0.15(+0.36%)
Nov 03, 2005 41.99 41.99 41.04 41.16 120,993 -0.13(-0.31%)
Nov 02, 2005 40.76 41.28 40.76 41.28 113,401 +0.54(+1.31%)
Nov 01, 2005 40.99 40.99 40.70 40.75 1,197,595 -0.28(-0.68%)
Oct 31, 2005 40.87 41.13 40.87 41.03 417,308 +0.28(+0.69%)
Oct 28, 2005 40.23 40.75 40.23 40.74 48,397 +0.68(+1.69%)
Oct 27, 2005 40.16 40.33 40.06 40.06 310,786 -0.19(-0.47%)
Oct 26, 2005 40.11 40.48 40.06 40.25 103,200 +0.14(+0.35%)
Oct 25, 2005 40.30 40.30 39.93 40.12 48,397 -0.17(-0.43%)
Oct 24, 2005 39.77 40.35 39.76 40.29 64,292 +0.72(+1.83%)
Oct 21, 2005 39.39 39.78 39.39 39.56 44,126 +0.25(+0.64%)
Oct 20, 2005 39.66 39.85 39.21 39.31 142,107 -0.43(-1.09%)
Oct 19, 2005 38.88 39.74 38.83 39.74 66,664 +0.75(+1.91%)
Oct 18, 2005 39.17 39.30 39.00 39.00 59,073 -0.21(-0.54%)
Oct 17, 2005 39.20 39.39 38.99 39.21 52,430 +0.06(+0.16%)
Oct 14, 2005 38.98 39.18 38.88 39.15 79,238 +0.45(+1.15%)
Oct 13, 2005 38.45 38.74 38.35 38.70 50,769 +0.24(+0.64%)
Oct 12, 2005 38.80 38.94 38.40 38.45 96,320 -0.32(-0.84%)
Oct 11, 2005 39.16 39.22 38.77 38.78 80,662 -0.30(-0.77%)
Oct 10, 2005 39.43 39.43 39.07 39.08 73,544 -0.25(-0.64%)
Oct 07, 2005 39.37 39.46 39.25 39.33 29,417 -0.01(-0.03%)
Oct 06, 2005 39.31 39.55 39.07 39.34 106,995 +0.11(+0.27%)
Oct 05, 2005 39.54 39.65 39.24 39.24 92,761 -0.27(-0.67%)
Oct 04, 2005 40.00 40.14 39.50 39.50 27,994 -0.45(-1.13%)
Oct 03, 2005 40.09 40.10 39.80 39.95 43,652 -0.03(-0.07%)
Sep 30, 2005 40.06 40.07 39.91 39.98 29,655 -0.08(-0.20%)
Sep 29, 2005 39.42 40.06 39.36 40.06 54,328 +0.64(+1.64%)
Sep 28, 2005 39.66 39.77 39.42 39.42 47,922 -0.16(-0.39%)
Sep 27, 2005 39.63 39.74 39.47 39.58 63,106 -0.06(-0.15%)
Sep 26, 2005 39.94 39.98 39.57 39.63 47,685 -0.06(-0.16%)
Sep 23, 2005 39.70 39.80 39.35 39.70 86,118 -0.10(-0.24%)
Sep 22, 2005 39.52 39.84 39.24 39.79 61,445 +0.13(+0.33%)
Sep 21, 2005 40.21 40.21 39.60 39.66 270,455 -0.65(-1.62%)
Sep 20, 2005 40.65 40.86 40.25 40.32 35,111 -0.15(-0.38%)
Sep 19, 2005 40.78 40.78 40.44 40.47 39,144 -0.36(-0.89%)
Sep 16, 2005 40.49 40.84 40.48 40.83 41,042 +0.52(+1.30%)
Sep 15, 2005 40.36 40.38 40.19 40.31 39,619 +0.07(+0.18%)
Sep 14, 2005 40.47 40.49 40.22 40.24 97,031 -0.13(-0.31%)
Sep 13, 2005 40.49 40.59 40.36 40.36 37,009 -0.24(-0.58%)
Sep 12, 2005 40.51 40.67 40.51 40.60 29,180 +0.00(+0.01%)
Sep 09, 2005 40.33 40.60 40.33 40.60 65,004 +0.27(+0.67%)
Sep 08, 2005 40.44 40.44 40.26 40.33 12,336 -0.14(-0.34%)
Sep 07, 2005 40.52 40.52 40.35 40.47 47,448 -0.09(-0.23%)
Sep 06, 2005 40.13 40.56 40.13 40.56 37,246 +0.48(+1.21%)
Sep 02, 2005 40.23 40.25 40.05 40.07 22,300 -0.03(-0.08%)
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.