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 (%)
Jun 29, 2007 46.00 46.18 45.28 45.56 206,110 -0.35(-0.76%)
Jun 28, 2007 45.94 46.22 45.72 45.90 156,795 -0.26(-0.57%)
Jun 27, 2007 45.48 46.17 45.38 46.17 231,905 +0.55(+1.21%)
Jun 26, 2007 46.05 46.14 45.61 45.61 260,229 -0.17(-0.37%)
Jun 25, 2007 46.20 46.51 45.67 45.78 225,077 -0.50(-1.09%)
Jun 22, 2007 46.62 46.64 46.11 46.28 181,073 -0.56(-1.19%)
Jun 21, 2007 46.70 46.90 46.32 46.84 91,042 +0.04(+0.09%)
Jun 20, 2007 47.69 47.69 46.80 46.80 108,998 -0.77(-1.63%)
Jun 19, 2007 47.32 47.57 47.32 47.57 87,249 +0.19(+0.39%)
Jun 18, 2007 47.47 47.53 47.30 47.39 46,279 -0.04(-0.09%)
Jun 15, 2007 47.65 47.68 47.41 47.43 44,509 +0.21(+0.44%)
Jun 14, 2007 47.19 47.48 47.18 47.22 88,766 -0.06(-0.12%)
Jun 13, 2007 46.83 47.29 46.71 47.28 113,044 +0.73(+1.56%)
Jun 12, 2007 46.91 47.15 46.55 46.55 75,363 -0.51(-1.09%)
Jun 11, 2007 46.90 47.24 46.78 47.06 70,557 +0.13(+0.27%)
Jun 08, 2007 46.46 46.95 46.33 46.94 66,511 +0.48(+1.04%)
Jun 07, 2007 47.03 47.18 46.45 46.45 223,560 -0.79(-1.67%)
Jun 06, 2007 47.41 47.43 47.19 47.24 57,660 -0.38(-0.80%)
Jun 05, 2007 47.81 47.84 47.58 47.62 53,613 -0.38(-0.78%)
Jun 04, 2007 47.92 48.00 47.83 48.00 29,335 +0.05(+0.10%)
Jun 01, 2007 47.88 48.03 47.86 47.95 47,797 +0.13(+0.27%)
May 31, 2007 48.05 48.13 47.73 47.82 36,669 -0.05(-0.10%)
May 30, 2007 47.31 47.88 47.31 47.87 45,521 +0.37(+0.77%)
May 29, 2007 47.39 47.60 47.36 47.50 55,890 +0.25(+0.52%)
May 25, 2007 47.28 47.32 47.10 47.26 50,579 +0.12(+0.25%)
May 24, 2007 47.56 47.81 47.04 47.14 77,133 -0.48(-1.01%)
May 23, 2007 47.80 47.96 47.62 47.62 25,795 -0.07(-0.14%)
May 22, 2007 47.50 47.83 47.50 47.69 33,635 +0.13(+0.28%)
May 21, 2007 47.50 47.71 47.41 47.55 25,036 +0.07(+0.14%)
May 18, 2007 47.47 47.59 47.42 47.49 39,198 +0.10(+0.22%)
May 17, 2007 47.45 47.55 47.34 47.38 22,001 -0.11(-0.22%)
May 16, 2007 47.45 47.53 47.27 47.49 76,374 +0.34(+0.73%)
May 15, 2007 47.40 47.66 47.10 47.15 67,523 -0.13(-0.28%)
May 14, 2007 47.64 47.65 47.17 47.28 70,052 -0.25(-0.53%)
May 11, 2007 47.34 47.61 47.33 47.53 60,695 +0.41(+0.87%)
May 10, 2007 47.59 47.67 47.12 47.12 45,521 -0.65(-1.36%)
May 09, 2007 47.52 47.83 47.42 47.77 59,936 +0.27(+0.57%)
May 08, 2007 47.46 47.55 47.29 47.50 76,880 -0.08(-0.17%)
May 07, 2007 47.61 47.70 47.55 47.58 74,098 +0.05(+0.10%)
May 04, 2007 47.49 47.58 47.40 47.53 50,579 +0.18(+0.38%)
May 03, 2007 47.18 47.38 47.15 47.36 39,957 +0.32(+0.69%)
May 02, 2007 46.80 47.15 46.80 47.03 128,724 +0.31(+0.66%)
May 01, 2007 46.77 46.81 46.43 46.72 64,994 -0.02(-0.03%)
Apr 30, 2007 47.11 47.17 46.74 46.74 65,247 -0.33(-0.70%)
Apr 27, 2007 46.89 47.10 46.86 47.07 27,818 -0.04(-0.09%)
Apr 26, 2007 47.13 47.27 46.97 47.11 113,803 -0.12(-0.26%)
Apr 25, 2007 46.84 47.25 46.70 47.23 284,002 +0.62(+1.32%)
Apr 24, 2007 46.90 46.90 46.42 46.62 58,166 -0.23(-0.49%)
Apr 23, 2007 46.94 47.07 46.79 46.85 50,326 -0.16(-0.34%)
Apr 20, 2007 46.93 47.01 46.76 47.00 185,372 +0.37(+0.80%)
Apr 19, 2007 46.51 46.82 46.41 46.63 66,258 -0.13(-0.27%)
Apr 18, 2007 46.46 46.91 46.46 46.76 85,478 +0.38(+0.81%)
Apr 17, 2007 46.26 46.55 46.23 46.38 103,940 +0.14(+0.31%)
Apr 16, 2007 45.79 46.32 45.75 46.24 69,293 +0.85(+1.88%)
Apr 13, 2007 45.14 45.39 45.14 45.39 71,063 +0.21(+0.47%)
Apr 12, 2007 45.00 45.18 44.85 45.17 243,791 +0.04(+0.10%)
Apr 11, 2007 45.46 45.46 45.04 45.13 141,621 -0.40(-0.89%)
Apr 10, 2007 45.35 45.55 45.35 45.53 59,430 +0.17(+0.37%)
Apr 09, 2007 45.50 45.50 45.28 45.37 91,042 -0.07(-0.16%)
Apr 05, 2007 45.24 45.45 45.22 45.44 51,337 +0.08(+0.17%)
Apr 04, 2007 45.44 45.44 45.24 45.36 441,303 -0.06(-0.12%)
Apr 03, 2007 45.14 45.50 45.14 45.41 74,604 +0.51(+1.13%)
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.