Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 +1.27 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 40.69 40.76 39.98 40.20 114,814 -0.55(-1.36%)
Nov 29, 2005 40.78 40.94 40.63 40.76 390,471 +0.02(+0.04%)
Nov 28, 2005 40.99 41.03 40.70 40.74 95,847 -0.27(-0.67%)
Nov 25, 2005 41.57 41.57 40.90 41.01 78,903 +0.09(+0.21%)
Nov 23, 2005 41.18 41.18 40.53 40.93 176,774 +0.28(+0.70%)
Nov 22, 2005 40.81 40.81 40.08 40.64 223,812 +0.37(+0.92%)
Nov 21, 2005 39.24 40.35 39.24 40.27 145,162 +0.19(+0.46%)
Nov 18, 2005 40.58 40.58 39.80 40.08 121,137 +0.23(+0.58%)
Nov 17, 2005 39.48 39.88 39.37 39.85 69,799 +0.49(+1.25%)
Nov 16, 2005 38.78 39.63 38.78 39.36 159,324 -0.21(-0.53%)
Nov 15, 2005 39.97 39.96 39.49 39.57 78,144 -0.40(-0.99%)
Nov 14, 2005 40.55 40.55 39.77 39.97 158,818 -0.02(-0.04%)
Nov 11, 2005 39.75 40.01 39.72 39.98 162,865 +0.19(+0.48%)
Nov 10, 2005 39.10 39.79 39.00 39.79 211,168 +0.74(+1.89%)
Nov 09, 2005 38.76 39.17 38.76 39.05 121,895 +0.26(+0.67%)
Nov 08, 2005 39.45 39.45 38.72 38.79 155,531 -0.18(-0.46%)
Nov 07, 2005 38.75 39.02 38.75 38.97 118,355 +0.22(+0.57%)
Nov 04, 2005 38.68 38.75 38.45 38.75 115,573 +0.14(+0.36%)
Nov 03, 2005 39.39 39.39 38.50 38.61 128,976 -0.12(-0.31%)
Nov 02, 2005 38.23 38.73 38.23 38.73 120,884 +0.50(+1.31%)
Nov 01, 2005 38.45 38.45 38.18 38.23 1,276,618 -0.26(-0.68%)
Oct 31, 2005 38.34 38.59 38.34 38.49 444,844 +0.26(+0.69%)
Oct 28, 2005 37.74 38.23 37.74 38.22 51,590 +0.64(+1.69%)
Oct 27, 2005 37.68 37.83 37.58 37.58 331,293 -0.18(-0.47%)
Oct 26, 2005 37.62 37.97 37.58 37.76 110,009 +0.13(+0.35%)
Oct 25, 2005 37.80 37.80 37.45 37.63 51,590 -0.16(-0.43%)
Oct 24, 2005 37.31 37.85 37.30 37.79 68,534 +0.68(+1.83%)
Oct 21, 2005 36.95 37.32 36.95 37.11 47,038 +0.24(+0.64%)
Oct 20, 2005 37.21 37.38 36.79 36.88 151,484 -0.41(-1.09%)
Oct 19, 2005 36.48 37.28 36.43 37.28 71,063 +0.70(+1.91%)
Oct 18, 2005 36.75 36.87 36.58 36.58 62,971 -0.20(-0.54%)
Oct 17, 2005 36.77 36.95 36.58 36.78 55,890 +0.06(+0.16%)
Oct 14, 2005 36.57 36.76 36.47 36.72 84,467 +0.42(+1.15%)
Oct 13, 2005 36.07 36.34 35.98 36.30 54,119 +0.23(+0.64%)
Oct 12, 2005 36.40 36.53 36.02 36.07 102,675 -0.30(-0.84%)
Oct 11, 2005 36.73 36.79 36.37 36.38 85,984 -0.28(-0.77%)
Oct 10, 2005 36.99 36.99 36.65 36.66 78,397 -0.24(-0.64%)
Oct 07, 2005 36.93 37.02 36.82 36.90 31,359 -0.01(-0.03%)
Oct 06, 2005 36.87 37.11 36.65 36.91 114,056 +0.10(+0.27%)
Oct 05, 2005 37.09 37.19 36.81 36.81 98,882 -0.25(-0.67%)
Oct 04, 2005 37.53 37.66 37.06 37.06 29,841 -0.42(-1.13%)
Oct 03, 2005 37.60 37.62 37.34 37.48 46,532 -0.03(-0.07%)
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%)
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.