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 (%)
Nov 30, 2007 39.51 40.22 39.30 39.57 1,269,790 +1.18(+3.08%)
Nov 29, 2007 38.43 38.69 38.03 38.38 1,260,180 -0.37(-0.95%)
Nov 28, 2007 37.52 38.87 37.52 38.75 1,673,918 +1.78(+4.82%)
Nov 27, 2007 36.49 37.05 36.15 36.97 2,116,296 +0.97(+2.69%)
Nov 26, 2007 37.81 37.81 35.94 36.00 1,177,622 -1.47(-3.93%)
Nov 23, 2007 37.09 37.72 36.99 37.47 584,189 +0.90(+2.45%)
Nov 21, 2007 36.50 37.31 36.20 36.57 1,901,777 -0.74(-1.98%)
Nov 20, 2007 37.39 38.11 36.44 37.31 1,672,148 -0.39(-1.03%)
Nov 19, 2007 38.41 38.51 37.54 37.70 1,930,104 -1.07(-2.76%)
Nov 16, 2007 39.29 39.29 38.45 38.77 1,368,925 -0.46(-1.17%)
Nov 15, 2007 40.08 40.15 38.79 39.23 1,825,276 -1.15(-2.84%)
Nov 14, 2007 41.27 41.33 40.16 40.38 1,620,873 -0.09(-0.23%)
Nov 13, 2007 38.98 40.58 38.98 40.47 1,507,816 +1.72(+4.44%)
Nov 12, 2007 39.02 39.72 38.67 38.75 1,956,656 +0.07(+0.18%)
Nov 09, 2007 37.68 39.53 37.64 38.68 2,099,287 +0.09(+0.23%)
Nov 08, 2007 38.51 38.85 37.44 38.59 2,603,857 +0.06(+0.14%)
Nov 07, 2007 39.74 39.82 38.42 38.54 2,258,614 -1.72(-4.26%)
Nov 06, 2007 40.06 40.34 39.40 40.25 1,300,391 +0.63(+1.60%)
Nov 05, 2007 39.54 40.10 39.09 39.62 2,111,936 -0.70(-1.74%)
Nov 02, 2007 40.85 40.85 39.48 40.32 2,057,814 -0.58(-1.41%)
Nov 01, 2007 41.44 41.55 40.83 40.90 2,074,252 -1.76(-4.12%)
Oct 31, 2007 42.63 42.99 42.05 42.65 1,328,715 +0.31(+0.74%)
Oct 30, 2007 42.46 42.55 42.16 42.34 730,110 -0.15(-0.34%)
Oct 29, 2007 42.62 42.76 42.31 42.49 719,741 -0.08(-0.19%)
Oct 26, 2007 42.27 42.59 41.55 42.57 1,228,821 +1.03(+2.48%)
Oct 25, 2007 41.72 42.13 40.87 41.53 1,598,555 -0.28(-0.67%)
Oct 24, 2007 41.84 41.97 40.75 41.82 996,915 -0.32(-0.77%)
Oct 23, 2007 42.08 42.22 41.64 42.14 429,670 +0.32(+0.78%)
Oct 22, 2007 41.10 42.05 41.10 41.82 843,913 +0.47(+1.14%)
Oct 19, 2007 42.50 42.52 41.35 41.35 596,581 -1.29(-3.01%)
Oct 18, 2007 42.55 42.84 42.34 42.63 440,039 -0.47(-1.08%)
Oct 17, 2007 43.59 43.59 42.49 43.10 514,137 -0.10(-0.24%)
Oct 16, 2007 43.54 43.54 43.09 43.20 258,965 -0.77(-1.74%)
Oct 15, 2007 44.62 44.72 43.67 43.97 376,815 -0.94(-2.09%)
Oct 12, 2007 44.84 44.99 44.65 44.90 261,747 +0.06(+0.13%)
Oct 11, 2007 45.11 45.39 44.58 44.84 348,743 -0.10(-0.23%)
Oct 10, 2007 45.22 45.22 44.75 44.95 219,513 -0.38(-0.85%)
Oct 09, 2007 45.06 45.33 44.77 45.33 178,797 +0.40(+0.90%)
Oct 08, 2007 45.20 45.20 44.92 44.93 210,662 -0.42(-0.92%)
Oct 05, 2007 45.16 45.49 45.02 45.35 453,442 +0.53(+1.19%)
Oct 04, 2007 44.78 44.96 44.63 44.81 367,710 +0.17(+0.39%)
Oct 03, 2007 44.52 44.88 44.51 44.64 368,722 -0.06(-0.13%)
Oct 02, 2007 44.33 44.70 44.33 44.70 647,160 +0.45(+1.01%)
Oct 01, 2007 43.40 44.33 43.40 44.25 349,755 +0.91(+2.09%)
Sep 28, 2007 43.49 43.50 43.25 43.35 258,965 -0.23(-0.54%)
Sep 27, 2007 43.24 43.58 43.20 43.58 393,506 +0.36(+0.82%)
Sep 26, 2007 43.16 43.42 42.93 43.22 424,612 +0.23(+0.54%)
Sep 25, 2007 42.92 43.03 42.61 42.99 443,579 -0.31(-0.72%)
Sep 24, 2007 43.69 43.85 43.27 43.30 337,110 -0.47(-1.07%)
Sep 21, 2007 43.88 43.95 43.60 43.77 181,579 +0.06(+0.14%)
Sep 20, 2007 44.44 44.44 43.57 43.71 329,523 -0.68(-1.52%)
Sep 19, 2007 44.65 44.94 44.19 44.39 638,815 +0.24(+0.54%)
Sep 18, 2007 42.68 44.18 42.32 44.15 986,294 +1.86(+4.39%)
Sep 17, 2007 42.40 42.42 42.11 42.29 268,575 -0.32(-0.76%)
Sep 14, 2007 42.37 42.65 42.18 42.62 271,104 +0.01(+0.02%)
Sep 13, 2007 42.23 42.69 42.18 42.61 345,961 +0.68(+1.63%)
Sep 12, 2007 41.70 42.17 41.70 41.93 389,206 -0.09(-0.22%)
Sep 11, 2007 41.66 42.18 41.66 42.02 349,249 +0.55(+1.33%)
Sep 10, 2007 41.73 41.91 41.08 41.47 531,587 -0.21(-0.51%)
Sep 07, 2007 41.55 42.04 41.42 41.68 553,083 -0.49(-1.17%)
Sep 06, 2007 42.42 42.42 41.89 42.18 451,925 -0.06(-0.14%)
Sep 05, 2007 42.58 42.58 42.13 42.23 557,382 -0.80(-1.87%)
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.