Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 44.75 44.75 44.57 44.67 26,571 -0.17(-0.38%)
Jul 28, 2006 44.35 44.90 44.35 44.84 56,937 +0.75(+1.71%)
Jul 27, 2006 44.55 44.55 44.09 44.09 35,586 -0.29(-0.65%)
Jul 26, 2006 44.24 44.44 44.17 44.37 31,078 +0.03(+0.06%)
Jul 25, 2006 44.19 44.43 44.03 44.35 106,995 +0.19(+0.44%)
Jul 24, 2006 43.80 44.19 43.80 44.15 22,300 +0.49(+1.13%)
Jul 21, 2006 43.98 43.99 43.51 43.66 35,111 -0.34(-0.78%)
Jul 20, 2006 44.15 44.23 44.00 44.00 33,688 -0.14(-0.32%)
Jul 19, 2006 43.27 44.14 43.27 44.14 42,940 +1.14(+2.66%)
Jul 18, 2006 42.99 43.11 42.75 43.00 30,129 +0.12(+0.29%)
Jul 17, 2006 42.85 42.99 42.70 42.88 32,739 +0.00(+0.00%)
Jul 14, 2006 43.10 43.12 42.68 42.88 60,259 -0.15(-0.34%)
Jul 13, 2006 43.53 43.59 43.03 43.03 106,047 -0.70(-1.61%)
Jul 12, 2006 44.19 44.19 43.68 43.73 26,571 -0.46(-1.04%)
Jul 11, 2006 43.99 44.19 43.69 44.19 17,555 +0.11(+0.25%)
Jul 10, 2006 44.01 44.22 44.01 44.08 54,802 +0.23(+0.53%)
Jul 07, 2006 44.01 44.25 43.85 43.85 61,208 -0.19(-0.43%)
Jul 06, 2006 44.09 44.20 43.93 44.04 77,103 +0.05(+0.12%)
Jul 05, 2006 43.98 44.08 43.77 43.99 131,669 -0.29(-0.65%)
Jul 03, 2006 43.94 44.30 43.94 44.28 84,458 +0.41(+0.93%)
Jun 30, 2006 43.99 44.01 43.82 43.87 391,923 -0.06(-0.13%)
Jun 29, 2006 43.20 43.93 43.11 43.93 104,860 +0.98(+2.29%)
Jun 28, 2006 42.93 43.02 42.71 42.94 42,466 +0.13(+0.32%)
Jun 27, 2006 43.14 43.20 42.76 42.81 31,790 -0.33(-0.76%)
Jun 26, 2006 42.87 43.14 42.87 43.14 7,117 +0.27(+0.64%)
Jun 23, 2006 42.83 43.02 42.69 42.86 20,402 -0.13(-0.31%)
Jun 22, 2006 43.10 43.20 42.93 43.00 23,486 -0.45(-1.04%)
Jun 21, 2006 43.08 43.58 43.08 43.45 65,004 +0.41(+0.96%)
Jun 20, 2006 43.03 43.34 43.03 43.04 55,040 +0.02(+0.05%)
Jun 19, 2006 43.43 43.54 42.90 43.02 25,622 -0.24(-0.56%)
Jun 16, 2006 43.49 43.53 43.18 43.26 68,325 -0.26(-0.60%)
Jun 15, 2006 42.83 43.63 42.82 43.52 40,805 +0.94(+2.22%)
Jun 14, 2006 42.93 42.93 42.21 42.57 89,677 -0.39(-0.90%)
Jun 13, 2006 43.48 43.82 42.78 42.96 57,886 -0.73(-1.68%)
Jun 12, 2006 44.28 44.28 43.69 43.69 36,535 -0.56(-1.27%)
Jun 09, 2006 44.29 44.52 44.14 44.25 45,313 -0.03(-0.06%)
Jun 08, 2006 44.07 44.41 43.61 44.28 93,473 +0.08(+0.19%)
Jun 07, 2006 44.10 44.60 43.97 44.20 67,376 +0.13(+0.31%)
Jun 06, 2006 44.31 44.31 43.68 44.06 23,961 -0.16(-0.36%)
Jun 05, 2006 44.75 44.87 44.17 44.22 47,922 -0.68(-1.51%)
Jun 02, 2006 44.87 45.03 44.67 44.90 79,238 +0.21(+0.47%)
Jun 01, 2006 44.19 44.71 44.19 44.69 81,848 +0.60(+1.37%)
May 31, 2006 43.98 44.17 43.71 44.09 52,904 +0.30(+0.68%)
May 30, 2006 44.27 44.27 43.78 43.79 56,937 -0.65(-1.47%)
May 26, 2006 44.30 44.45 44.17 44.44 27,520 +0.36(+0.81%)
May 25, 2006 43.87 44.10 43.80 44.08 50,532 +0.40(+0.91%)
May 24, 2006 43.50 43.94 43.30 43.69 43,889 -0.00(-0.01%)
May 23, 2006 44.09 44.20 43.63 43.69 58,361 -0.19(-0.42%)
May 22, 2006 43.85 44.04 43.54 43.88 79,713 -0.13(-0.30%)
May 19, 2006 43.96 44.11 43.69 44.01 84,695 +0.13(+0.29%)
May 18, 2006 44.24 44.24 43.77 43.88 29,655 -0.29(-0.65%)
May 17, 2006 44.75 44.75 44.13 44.17 161,324 -0.80(-1.78%)
May 16, 2006 45.14 45.14 44.89 44.97 121,942 -0.11(-0.24%)
May 15, 2006 44.81 45.13 44.81 45.08 44,601 +0.27(+0.59%)
May 12, 2006 45.04 45.22 44.81 44.81 36,772 -0.40(-0.89%)
May 11, 2006 45.88 45.88 45.15 45.21 50,532 -0.76(-1.66%)
May 10, 2006 45.88 46.04 45.75 45.97 37,721 +0.07(+0.15%)
May 09, 2006 45.90 46.05 45.90 45.91 35,823 -0.02(-0.04%)
May 08, 2006 46.08 46.12 45.92 45.92 55,277 -0.17(-0.37%)
May 05, 2006 45.71 46.10 45.71 46.10 30,366 +0.64(+1.40%)
May 04, 2006 45.44 45.58 45.44 45.46 39,856 +0.17(+0.38%)
May 03, 2006 45.33 45.42 45.14 45.29 23,961 -0.06(-0.14%)
May 02, 2006 45.23 45.36 45.13 45.35 126,212 +0.21(+0.47%)
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.