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, 2006 40.71 40.71 40.51 40.53 93,824 -0.16(-0.40%)
Jan 30, 2006 40.76 40.76 40.66 40.69 35,405 -0.17(-0.41%)
Jan 27, 2006 40.63 41.00 40.62 40.85 66,764 +0.15(+0.38%)
Jan 26, 2006 40.40 40.85 40.40 40.70 99,641 +0.62(+1.56%)
Jan 25, 2006 40.12 40.23 40.01 40.08 122,907 +0.03(+0.07%)
Jan 24, 2006 40.02 40.21 40.01 40.05 54,625 +0.12(+0.30%)
Jan 23, 2006 39.82 40.07 39.82 39.93 405,139 +0.17(+0.43%)
Jan 20, 2006 40.42 40.42 39.75 39.76 108,239 -0.82(-2.03%)
Jan 19, 2006 40.67 40.74 40.44 40.58 232,664 -0.02(-0.05%)
Jan 18, 2006 40.59 40.87 40.46 40.60 38,693 -0.17(-0.42%)
Jan 17, 2006 40.85 40.85 40.61 40.77 63,982 -0.30(-0.73%)
Jan 13, 2006 41.16 41.19 41.01 41.07 35,405 -0.03(-0.08%)
Jan 12, 2006 41.30 41.33 41.09 41.10 54,878 -0.34(-0.81%)
Jan 11, 2006 41.34 41.45 41.24 41.44 128,724 +0.22(+0.53%)
Jan 10, 2006 41.06 41.22 40.98 41.22 25,795 +0.06(+0.14%)
Jan 09, 2006 40.99 41.21 40.99 41.16 35,658 +0.15(+0.38%)
Jan 06, 2006 40.87 41.05 40.70 41.01 50,579 +0.26(+0.64%)
Jan 05, 2006 40.65 40.78 40.60 40.75 55,384 +0.10(+0.25%)
Jan 04, 2006 40.59 40.79 40.51 40.65 378,079 +0.02(+0.04%)
Jan 03, 2006 40.10 40.66 39.83 40.63 390,471 +0.66(+1.64%)
Dec 30, 2005 40.02 40.11 39.87 39.97 148,955 -0.19(-0.47%)
Dec 29, 2005 40.30 40.33 40.14 40.16 33,382 -0.08(-0.20%)
Dec 28, 2005 40.38 40.42 40.24 40.24 46,279 -0.06(-0.15%)
Dec 27, 2005 40.72 40.81 40.30 40.30 27,818 -0.30(-0.75%)
Dec 23, 2005 40.51 40.63 40.51 40.61 103,940 +0.09(+0.23%)
Dec 22, 2005 40.35 40.53 40.29 40.51 62,718 -0.09(-0.23%)
Dec 21, 2005 40.55 40.78 40.45 40.61 64,994 +0.20(+0.50%)
Dec 20, 2005 40.40 40.49 40.31 40.40 79,409 +0.07(+0.17%)
Dec 19, 2005 40.65 40.65 40.27 40.34 48,303 -0.31(-0.76%)
Dec 16, 2005 40.78 40.79 40.62 40.65 25,795 +0.07(+0.18%)
Dec 15, 2005 40.73 40.76 40.56 40.57 56,395 -0.23(-0.55%)
Dec 14, 2005 40.60 40.85 40.60 40.80 46,785 +0.20(+0.49%)
Dec 13, 2005 40.20 40.69 40.15 40.60 83,961 +0.37(+0.92%)
Dec 12, 2005 40.41 40.45 40.07 40.23 98,629 -0.11(-0.26%)
Dec 09, 2005 40.14 40.52 40.09 40.34 57,407 +0.28(+0.69%)
Dec 08, 2005 40.06 40.32 39.91 40.06 54,372 -0.00(-0.01%)
Dec 07, 2005 40.43 40.43 39.89 40.06 227,100 -0.34(-0.83%)
Dec 06, 2005 40.65 40.77 40.37 40.40 51,084 -0.10(-0.25%)
Dec 05, 2005 40.52 40.53 40.20 40.50 158,059 -0.09(-0.22%)
Dec 02, 2005 40.53 40.62 40.44 40.59 37,175 +0.06(+0.16%)
Dec 01, 2005 40.45 40.69 40.37 40.53 1,124,375 +0.33(+0.82%)
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%)
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.