Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.57 37.57 37.24 37.33 113,818 -0.30(-0.81%)
Feb 25, 2005 37.24 37.68 37.22 37.64 69,302 +0.38(+1.01%)
Feb 24, 2005 37.16 37.32 37.08 37.26 32,122 +0.04(+0.12%)
Feb 23, 2005 36.99 37.26 36.99 37.22 48,056 +0.25(+0.68%)
Feb 22, 2005 37.37 37.45 36.92 36.97 95,354 -0.60(-1.60%)
Feb 18, 2005 37.88 37.88 37.52 37.57 35,157 -0.35(-0.93%)
Feb 17, 2005 38.25 38.25 37.92 37.92 63,485 -0.35(-0.91%)
Feb 16, 2005 38.37 38.37 38.15 38.27 93,078 -0.20(-0.52%)
Feb 15, 2005 38.35 38.47 38.28 38.47 39,710 +0.15(+0.38%)
Feb 14, 2005 38.37 38.37 38.25 38.32 29,845 -0.05(-0.13%)
Feb 11, 2005 38.01 38.39 38.00 38.37 49,321 +0.26(+0.70%)
Feb 10, 2005 38.03 38.14 37.98 38.11 40,215 +0.15(+0.39%)
Feb 09, 2005 38.23 38.23 37.96 37.96 77,902 -0.12(-0.31%)
Feb 08, 2005 38.17 38.25 38.05 38.08 32,880 -0.14(-0.36%)
Feb 07, 2005 38.13 38.31 38.08 38.22 137,593 +0.00(+0.00%)
Feb 04, 2005 37.76 38.22 37.72 38.22 43,503 +0.54(+1.44%)
Feb 03, 2005 37.88 37.88 37.64 37.67 138,605 -0.22(-0.58%)
Feb 02, 2005 37.84 37.90 37.77 37.90 62,220 -0.02(-0.05%)
Feb 01, 2005 37.53 38.00 37.53 37.92 63,738 +0.39(+1.03%)
Jan 31, 2005 37.38 37.53 37.35 37.53 49,827 +0.59(+1.59%)
Jan 28, 2005 37.16 37.17 36.91 36.94 16,946 -0.23(-0.61%)
Jan 27, 2005 37.23 37.33 37.07 37.16 25,293 -0.15(-0.40%)
Jan 26, 2005 37.31 37.33 37.14 37.31 40,721 +0.14(+0.37%)
Jan 25, 2005 37.28 37.41 37.17 37.18 21,246 +0.03(+0.09%)
Jan 24, 2005 37.28 37.43 37.14 37.14 28,581 -0.08(-0.21%)
Jan 21, 2005 37.50 37.50 37.20 37.22 24,534 -0.09(-0.25%)
Jan 20, 2005 37.58 37.58 37.32 37.32 42,239 -0.32(-0.86%)
Jan 19, 2005 37.97 37.97 37.64 37.64 48,056 -0.35(-0.92%)
Jan 18, 2005 37.46 38.00 37.31 37.99 208,667 +0.57(+1.52%)
Jan 14, 2005 37.40 37.47 37.33 37.42 127,476 +0.16(+0.42%)
Jan 13, 2005 37.66 37.66 37.26 37.26 8,852 -0.32(-0.86%)
Jan 12, 2005 37.68 37.68 37.34 37.59 105,218 -0.08(-0.20%)
Jan 11, 2005 37.84 37.84 37.58 37.66 66,014 -0.15(-0.39%)
Jan 10, 2005 37.76 38.03 37.72 37.81 299,469 -0.00(-0.01%)
Jan 07, 2005 38.13 38.13 37.81 37.81 49,574 -0.25(-0.64%)
Jan 06, 2005 37.96 38.10 37.86 38.06 41,733 +0.26(+0.68%)
Jan 05, 2005 38.05 38.13 37.80 37.80 70,061 -0.22(-0.58%)
Jan 04, 2005 38.51 38.54 37.96 38.02 465,644 -0.36(-0.95%)
Jan 03, 2005 38.77 38.77 38.36 38.39 51,597 -0.23(-0.60%)
Dec 31, 2004 38.65 38.82 38.59 38.62 140,123 +0.00(+0.00%)
Dec 30, 2004 38.63 38.71 38.62 38.62 12,140 +0.05(+0.13%)
Dec 29, 2004 38.56 38.57 38.47 38.57 46,033 -0.01(-0.03%)
Dec 28, 2004 38.37 38.62 38.37 38.58 15,681 +0.23(+0.60%)
Dec 27, 2004 38.59 38.59 38.35 38.35 74,108 -0.16(-0.42%)
Dec 23, 2004 38.62 38.68 38.51 38.51 74,108 -0.30(-0.77%)
Dec 22, 2004 38.55 38.83 38.54 38.81 75,373 +0.26(+0.69%)
Dec 21, 2004 38.25 38.55 38.14 38.55 22,257 +0.43(+1.12%)
Dec 20, 2004 38.22 38.39 38.07 38.12 69,049 -0.09(-0.24%)
Dec 17, 2004 38.11 38.21 38.03 38.21 115,083 -0.08(-0.22%)
Dec 16, 2004 38.33 38.37 38.13 38.30 21,499 -0.15(-0.38%)
Dec 15, 2004 38.35 38.46 38.29 38.44 21,499 +0.13(+0.34%)
Dec 14, 2004 38.23 38.36 38.13 38.31 42,239 +0.19(+0.51%)
Dec 13, 2004 38.09 38.16 37.98 38.12 42,998 +0.15(+0.41%)
Dec 10, 2004 37.76 38.05 37.74 37.96 23,522 +0.17(+0.44%)
Dec 09, 2004 37.62 37.88 37.45 37.80 128,235 +0.12(+0.31%)
Dec 08, 2004 37.66 37.72 37.58 37.68 68,038 +0.06(+0.17%)
Dec 07, 2004 37.97 37.97 37.55 37.62 38,698 -0.27(-0.71%)
Dec 06, 2004 37.94 37.99 37.77 37.88 26,051 -0.08(-0.20%)
Dec 03, 2004 37.74 38.03 37.74 37.96 45,021 +0.00(+0.01%)
Dec 02, 2004 37.99 38.07 37.88 37.96 37,939 -0.03(-0.07%)
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.