Skip to main content

US Financials Ishares ETF (NY: IYF )

95.29 +0.09 (+0.09%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 45.59 46.02 45.45 45.85 243,571 +0.47(+1.05%)
Feb 27, 2007 46.70 46.75 44.58 45.37 743,108 -1.77(-3.75%)
Feb 26, 2007 47.58 47.59 46.89 47.14 219,796 -0.36(-0.75%)
Feb 23, 2007 47.97 47.97 47.33 47.50 83,466 -0.50(-1.05%)
Feb 22, 2007 48.14 48.24 47.87 48.00 41,986 -0.11(-0.23%)
Feb 21, 2007 48.02 48.15 47.98 48.11 48,056 -0.13(-0.27%)
Feb 20, 2007 48.00 48.31 47.86 48.24 81,696 +0.21(+0.43%)
Feb 16, 2007 47.92 48.03 47.82 48.03 30,351 +0.04(+0.09%)
Feb 15, 2007 47.98 48.06 47.88 47.99 287,075 +0.08(+0.16%)
Feb 14, 2007 47.66 48.06 47.65 47.91 31,616 +0.29(+0.61%)
Feb 13, 2007 47.22 47.62 47.22 47.62 106,736 +0.46(+0.97%)
Feb 12, 2007 47.38 47.38 47.06 47.16 64,532 -0.24(-0.51%)
Feb 09, 2007 47.94 48.03 47.08 47.40 107,495 -0.44(-0.93%)
Feb 08, 2007 47.92 47.93 47.68 47.85 105,977 -0.20(-0.42%)
Feb 07, 2007 47.85 48.10 47.84 48.05 66,267 +0.22(+0.45%)
Feb 06, 2007 47.55 47.83 47.55 47.83 48,815 +0.28(+0.58%)
Feb 05, 2007 47.46 47.65 47.43 47.55 61,714 -0.05(-0.11%)
Feb 02, 2007 47.59 47.61 47.51 47.61 36,674 +0.19(+0.39%)
Feb 01, 2007 47.27 47.48 47.22 47.42 495,490 +0.25(+0.54%)
Jan 31, 2007 46.80 47.26 46.67 47.17 46,539 +0.32(+0.68%)
Jan 30, 2007 46.61 46.85 46.55 46.85 36,421 +0.26(+0.56%)
Jan 29, 2007 46.68 46.78 46.54 46.59 34,904 -0.18(-0.38%)
Jan 26, 2007 46.74 46.77 46.42 46.77 47,045 +0.08(+0.18%)
Jan 25, 2007 47.19 47.19 46.65 46.68 26,557 -0.58(-1.22%)
Jan 24, 2007 46.89 47.26 46.89 47.26 50,333 +0.46(+0.99%)
Jan 23, 2007 46.80 46.87 46.59 46.80 51,597 +0.01(+0.03%)
Jan 22, 2007 46.88 46.92 46.68 46.79 90,296 -0.08(-0.17%)
Jan 19, 2007 46.74 46.87 46.68 46.87 115,336 +0.12(+0.25%)
Jan 18, 2007 47.02 47.02 46.70 46.75 57,920 -0.14(-0.30%)
Jan 17, 2007 47.01 47.06 46.83 46.89 64,497 -0.12(-0.26%)
Jan 16, 2007 46.93 47.04 46.91 47.01 31,616 +0.14(+0.30%)
Jan 12, 2007 46.70 46.96 46.70 46.87 29,086 +0.08(+0.18%)
Jan 11, 2007 46.55 46.87 46.55 46.79 87,007 +0.24(+0.51%)
Jan 10, 2007 46.31 46.55 46.23 46.55 20,740 +0.19(+0.41%)
Jan 09, 2007 46.42 46.50 46.15 46.36 85,490 -0.02(-0.04%)
Jan 08, 2007 46.09 46.44 45.96 46.38 73,602 +0.14(+0.29%)
Jan 05, 2007 46.55 46.55 46.19 46.25 54,127 -0.42(-0.91%)
Jan 04, 2007 46.48 46.75 46.38 46.67 30,604 -0.02(-0.03%)
Jan 03, 2007 46.87 47.07 46.45 46.68 558,469 +0.16(+0.35%)
Dec 29, 2006 46.77 46.82 46.52 46.52 116,094 -0.32(-0.68%)
Dec 28, 2006 47.01 47.06 46.73 46.84 29,592 -0.10(-0.21%)
Dec 27, 2006 46.77 46.97 46.72 46.94 22,004 +0.38(+0.82%)
Dec 26, 2006 46.30 46.58 46.30 46.56 33,386 +0.26(+0.56%)
Dec 22, 2006 46.29 46.38 46.14 46.30 35,410 -0.14(-0.30%)
Dec 21, 2006 46.68 46.74 46.42 46.44 30,351 -0.18(-0.38%)
Dec 20, 2006 46.55 46.65 46.53 46.62 42,492 -0.17(-0.36%)
Dec 19, 2006 46.81 46.81 46.55 46.78 23,269 -0.03(-0.06%)
Dec 18, 2006 46.74 46.95 46.74 46.81 24,028 +0.13(+0.27%)
Dec 15, 2006 46.73 46.97 46.65 46.68 29,592 +0.13(+0.28%)
Dec 14, 2006 46.25 46.57 46.19 46.55 56,403 +0.32(+0.70%)
Dec 13, 2006 46.39 46.40 46.19 46.23 14,417 -0.03(-0.06%)
Dec 12, 2006 46.26 46.29 46.04 46.26 28,581 +0.03(+0.07%)
Dec 11, 2006 46.03 46.23 46.03 46.23 10,623 +0.25(+0.55%)
Dec 08, 2006 45.79 46.02 45.79 45.97 14,922 +0.11(+0.24%)
Dec 07, 2006 46.18 46.19 45.83 45.86 19,222 -0.12(-0.26%)
Dec 06, 2006 45.96 46.02 45.89 45.98 15,175 +0.08(+0.18%)
Dec 05, 2006 45.82 45.93 45.62 45.90 36,674 +0.29(+0.64%)
Dec 04, 2006 45.23 45.81 45.23 45.61 287,328 +0.47(+1.04%)
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.