Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 45.06 45.40 44.87 45.13 58,932 -0.24(-0.53%)
Nov 30, 2006 45.47 45.51 45.17 45.38 47,803 -0.07(-0.15%)
Nov 29, 2006 45.25 45.53 45.23 45.44 29,592 +0.33(+0.73%)
Nov 28, 2006 44.97 45.17 44.82 45.12 59,944 +0.09(+0.21%)
Nov 27, 2006 45.78 45.91 45.02 45.02 68,796 -0.85(-1.85%)
Nov 24, 2006 45.71 45.93 45.69 45.87 308,068 -0.06(-0.13%)
Nov 22, 2006 45.86 46.00 45.80 45.93 27,569 +0.04(+0.09%)
Nov 21, 2006 45.87 45.90 45.78 45.89 16,693 +0.01(+0.02%)
Nov 20, 2006 45.68 45.91 45.68 45.88 57,668 +0.15(+0.34%)
Nov 17, 2006 45.66 45.72 45.56 45.72 21,751 -0.06(-0.14%)
Nov 16, 2006 45.64 45.80 45.58 45.79 89,284 +0.28(+0.61%)
Nov 15, 2006 45.40 45.54 45.40 45.51 26,304 +0.05(+0.11%)
Nov 14, 2006 45.29 45.50 45.00 45.46 56,656 +0.25(+0.55%)
Nov 13, 2006 45.10 45.38 45.10 45.21 13,152 +0.12(+0.26%)
Nov 10, 2006 44.98 45.11 44.92 45.09 91,307 +0.24(+0.54%)
Nov 09, 2006 45.09 45.09 44.84 44.85 29,086 -0.24(-0.53%)
Nov 08, 2006 44.93 45.19 44.92 45.09 13,405 +0.09(+0.20%)
Nov 07, 2006 44.90 45.16 44.90 45.00 58,426 +0.10(+0.23%)
Nov 06, 2006 44.52 44.98 44.52 44.90 74,361 +0.57(+1.29%)
Nov 03, 2006 44.66 44.66 44.16 44.32 38,192 -0.11(-0.25%)
Nov 02, 2006 44.32 44.51 44.29 44.44 22,004 -0.08(-0.18%)
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.