Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.58 37.59 37.44 37.51 31,611 -0.08(-0.20%)
Sep 29, 2005 36.98 37.58 36.92 37.58 57,913 +0.61(+1.64%)
Sep 28, 2005 37.21 37.31 36.98 36.98 51,084 -0.15(-0.39%)
Sep 27, 2005 37.18 37.28 37.02 37.13 67,270 -0.06(-0.15%)
Sep 26, 2005 37.47 37.50 37.12 37.18 50,832 -0.06(-0.16%)
Sep 23, 2005 37.24 37.34 36.92 37.24 91,801 -0.09(-0.24%)
Sep 22, 2005 37.07 37.38 36.81 37.33 65,500 +0.12(+0.33%)
Sep 21, 2005 37.72 37.72 37.15 37.21 288,301 -0.61(-1.62%)
Sep 20, 2005 38.14 38.33 37.75 37.82 37,428 -0.14(-0.37%)
Sep 19, 2005 38.26 38.26 37.93 37.96 41,727 -0.34(-0.89%)
Sep 16, 2005 37.98 38.32 37.98 38.30 43,751 +0.49(+1.30%)
Sep 15, 2005 37.86 37.89 37.70 37.81 42,233 +0.07(+0.18%)
Sep 14, 2005 37.97 37.98 37.73 37.75 103,434 -0.12(-0.31%)
Sep 13, 2005 37.98 38.07 37.87 37.87 39,451 -0.22(-0.58%)
Sep 12, 2005 38.00 38.15 38.00 38.09 31,106 +0.00(+0.01%)
Sep 09, 2005 37.83 38.09 37.83 38.08 69,293 +0.25(+0.67%)
Sep 08, 2005 37.94 37.94 37.77 37.83 13,150 -0.13(-0.34%)
Sep 07, 2005 38.01 38.01 37.85 37.96 50,579 -0.09(-0.23%)
Sep 06, 2005 37.64 38.05 37.64 38.05 39,704 +0.45(+1.21%)
Sep 02, 2005 37.74 37.76 37.57 37.59 23,772 -0.03(-0.08%)
Sep 01, 2005 37.41 37.77 37.34 37.62 52,602 +0.17(+0.44%)
Aug 31, 2005 37.15 37.48 37.03 37.46 56,395 +0.34(+0.91%)
Aug 30, 2005 37.26 37.26 36.98 37.12 34,646 -0.23(-0.60%)
Aug 29, 2005 37.03 37.37 36.94 37.35 164,635 +0.16(+0.43%)
Aug 26, 2005 37.55 37.55 37.16 37.19 70,557 -0.36(-0.95%)
Aug 25, 2005 37.47 37.58 37.41 37.55 25,036 +0.13(+0.35%)
Aug 24, 2005 37.74 37.86 37.39 37.41 59,430 -0.36(-0.96%)
Aug 23, 2005 37.82 37.91 37.68 37.78 53,866 -0.17(-0.46%)
Aug 22, 2005 37.87 38.07 37.77 37.95 31,864 +0.13(+0.36%)
Aug 19, 2005 37.80 37.90 37.77 37.82 224,318 +0.04(+0.10%)
Aug 18, 2005 37.69 37.85 37.62 37.78 17,196 -0.02(-0.04%)
Aug 17, 2005 37.80 37.93 37.68 37.79 13,909 -0.00(-0.01%)
Aug 16, 2005 37.96 38.08 37.80 37.80 25,289 -0.16(-0.42%)
Aug 15, 2005 37.76 38.03 37.66 37.96 50,073 +0.11(+0.29%)
Aug 12, 2005 37.82 37.92 37.62 37.85 29,841 -0.04(-0.10%)
Aug 11, 2005 37.67 37.92 37.67 37.89 36,417 +0.17(+0.46%)
Aug 10, 2005 37.80 38.16 37.62 37.71 20,737 -0.02(-0.04%)
Aug 09, 2005 37.62 37.83 37.62 37.73 51,843 +0.15(+0.41%)
Aug 08, 2005 37.78 37.85 37.49 37.57 44,256 -0.23(-0.60%)
Aug 05, 2005 38.20 38.20 37.75 37.80 101,917 -0.46(-1.21%)
Aug 04, 2005 38.41 38.41 38.26 38.26 40,716 -0.31(-0.80%)
Aug 03, 2005 38.43 38.60 38.38 38.57 44,003 +0.02(+0.06%)
Aug 02, 2005 38.32 38.57 38.32 38.55 36,922 +0.28(+0.73%)
Aug 01, 2005 38.31 38.38 38.22 38.26 250,367 -0.06(-0.15%)
Jul 29, 2005 38.57 38.59 38.29 38.32 65,500 -0.26(-0.68%)
Jul 28, 2005 38.45 38.64 38.42 38.59 25,036 +0.16(+0.42%)
Jul 27, 2005 38.43 38.43 38.30 38.42 38,187 -0.02(-0.04%)
Jul 26, 2005 38.32 38.46 38.32 38.44 25,795 +0.08(+0.20%)
Jul 25, 2005 38.53 38.59 38.32 38.36 29,335 -0.09(-0.25%)
Jul 22, 2005 38.34 38.49 38.25 38.46 17,196 +0.15(+0.39%)
Jul 21, 2005 38.51 38.57 38.22 38.31 40,969 -0.17(-0.43%)
Jul 20, 2005 38.34 38.56 38.23 38.47 33,888 +0.14(+0.36%)
Jul 19, 2005 38.33 38.43 38.33 38.34 122,907 +0.09(+0.23%)
Jul 18, 2005 38.47 38.47 38.25 38.25 33,888 -0.37(-0.96%)
Jul 15, 2005 38.49 38.64 38.41 38.62 46,785 +0.09(+0.24%)
Jul 14, 2005 38.53 38.66 38.49 38.53 40,210 +0.05(+0.13%)
Jul 13, 2005 38.45 38.49 38.35 38.48 21,243 +0.14(+0.36%)
Jul 12, 2005 38.36 38.43 38.23 38.34 102,169 +0.06(+0.17%)
Jul 11, 2005 38.18 38.36 38.18 38.28 35,405 +0.17(+0.46%)
Jul 08, 2005 37.76 38.15 37.71 38.10 28,830 +0.36(+0.95%)
Jul 07, 2005 37.56 37.77 37.32 37.74 50,326 +0.05(+0.13%)
Jul 06, 2005 37.84 37.94 37.70 37.70 50,073 -0.25(-0.65%)
Jul 05, 2005 37.62 37.94 37.54 37.94 36,922 +0.28(+0.73%)
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.