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 (%)
Dec 31, 2007 36.92 37.57 36.74 37.22 711,983 +0.20(+0.53%)
Dec 28, 2007 37.58 37.62 36.88 37.02 610,699 -0.26(-0.69%)
Dec 27, 2007 37.74 37.87 37.22 37.28 997,053 -1.12(-2.92%)
Dec 26, 2007 38.35 38.44 38.09 38.40 1,003,120 -0.16(-0.42%)
Dec 24, 2007 38.16 38.58 38.07 38.56 343,479 +0.68(+1.78%)
Dec 21, 2007 37.73 37.96 37.35 37.89 1,417,926 +0.66(+1.76%)
Dec 20, 2007 37.63 37.70 36.68 37.23 1,880,029 -0.04(-0.10%)
Dec 19, 2007 37.27 37.90 37.04 37.27 1,597,144 +0.04(+0.11%)
Dec 18, 2007 37.97 37.58 36.58 37.23 2,030,017 +0.06(+0.15%)
Dec 17, 2007 37.24 37.79 37.16 37.17 1,314,730 -0.43(-1.14%)
Dec 14, 2007 37.90 38.50 37.56 37.60 1,378,722 -0.66(-1.72%)
Dec 13, 2007 38.14 38.33 37.40 38.26 1,966,278 -0.17(-0.44%)
Dec 12, 2007 39.84 40.00 37.71 38.43 2,529,048 -0.26(-0.68%)
Dec 11, 2007 40.73 40.96 38.69 38.69 1,525,168 -2.05(-5.03%)
Dec 10, 2007 40.17 40.92 39.96 40.74 904,225 +0.81(+2.03%)
Dec 07, 2007 40.42 40.45 39.84 39.93 954,897 -0.32(-0.80%)
Dec 06, 2007 39.16 40.28 39.10 40.25 1,158,495 +1.05(+2.67%)
Dec 05, 2007 38.99 39.35 38.67 39.20 1,474,329 +0.74(+1.91%)
Dec 04, 2007 38.74 38.77 38.37 38.47 637,130 -0.64(-1.64%)
Dec 03, 2007 39.45 39.51 38.92 39.11 752,436 -0.45(-1.15%)
Nov 30, 2007 39.51 40.22 39.29 39.56 1,269,962 +1.18(+3.08%)
Nov 29, 2007 38.43 38.69 38.02 38.38 1,260,350 -0.37(-0.95%)
Nov 28, 2007 37.52 38.86 37.52 38.75 1,674,144 +1.78(+4.82%)
Nov 27, 2007 36.48 37.05 36.15 36.96 2,116,582 +0.97(+2.69%)
Nov 26, 2007 37.80 37.80 35.93 35.99 1,177,781 -1.47(-3.93%)
Nov 23, 2007 37.08 37.71 36.98 37.46 584,268 +0.90(+2.45%)
Nov 21, 2007 36.49 37.31 36.20 36.57 1,902,034 -0.74(-1.98%)
Nov 20, 2007 37.39 38.11 36.44 37.31 1,672,373 -0.39(-1.03%)
Nov 19, 2007 38.41 38.50 37.54 37.69 1,930,365 -1.07(-2.76%)
Nov 16, 2007 39.29 39.29 38.44 38.77 1,369,110 -0.46(-1.17%)
Nov 15, 2007 40.08 40.14 38.79 39.22 1,825,523 -1.15(-2.84%)
Nov 14, 2007 41.26 41.32 40.15 40.37 1,621,092 -0.09(-0.23%)
Nov 13, 2007 38.97 40.58 38.97 40.47 1,508,019 +1.72(+4.44%)
Nov 12, 2007 39.02 39.72 38.66 38.75 1,956,920 +0.07(+0.18%)
Nov 09, 2007 37.68 39.52 37.64 38.67 2,099,570 +0.09(+0.23%)
Nov 08, 2007 38.51 38.85 37.44 38.59 2,604,209 +0.06(+0.14%)
Nov 07, 2007 39.73 39.81 38.42 38.53 2,258,918 -1.72(-4.26%)
Nov 06, 2007 40.06 40.34 39.39 40.25 1,300,566 +0.63(+1.60%)
Nov 05, 2007 39.54 40.09 39.08 39.62 2,112,222 -0.70(-1.74%)
Nov 02, 2007 40.84 40.84 39.48 40.32 2,058,092 -0.58(-1.41%)
Nov 01, 2007 41.43 41.55 40.82 40.89 2,074,532 -1.76(-4.12%)
Oct 31, 2007 42.62 42.98 42.05 42.65 1,328,894 +0.31(+0.74%)
Oct 30, 2007 42.45 42.55 42.15 42.34 730,209 -0.15(-0.34%)
Oct 29, 2007 42.61 42.76 42.30 42.48 719,839 -0.08(-0.19%)
Oct 26, 2007 42.26 42.58 41.55 42.56 1,228,987 +1.03(+2.48%)
Oct 25, 2007 41.72 42.12 40.87 41.53 1,598,771 -0.28(-0.67%)
Oct 24, 2007 41.84 41.97 40.74 41.81 997,050 -0.32(-0.77%)
Oct 23, 2007 42.07 42.21 41.63 42.13 429,728 +0.32(+0.78%)
Oct 22, 2007 41.10 42.05 41.10 41.81 844,027 +0.47(+1.14%)
Oct 19, 2007 42.49 42.51 41.34 41.34 596,662 -1.28(-3.01%)
Oct 18, 2007 42.55 42.83 42.34 42.62 440,098 -0.47(-1.08%)
Oct 17, 2007 43.58 43.58 42.49 43.09 514,206 -0.10(-0.24%)
Oct 16, 2007 43.53 43.53 43.08 43.19 259,000 -0.77(-1.74%)
Oct 15, 2007 44.62 44.72 43.66 43.96 376,865 -0.94(-2.09%)
Oct 12, 2007 44.83 44.99 44.64 44.90 261,782 +0.06(+0.13%)
Oct 11, 2007 45.10 45.39 44.58 44.84 348,790 -0.10(-0.23%)
Oct 10, 2007 45.21 45.21 44.74 44.94 219,543 -0.38(-0.85%)
Oct 09, 2007 45.06 45.32 44.76 45.32 178,821 +0.40(+0.90%)
Oct 08, 2007 45.19 45.19 44.91 44.92 210,690 -0.42(-0.92%)
Oct 05, 2007 45.15 45.49 45.02 45.34 453,503 +0.53(+1.19%)
Oct 04, 2007 44.77 44.96 44.62 44.81 367,760 +0.17(+0.39%)
Oct 03, 2007 44.51 44.88 44.51 44.63 368,772 -0.06(-0.13%)
Oct 02, 2007 44.33 44.69 44.33 44.69 647,248 +0.45(+1.01%)
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.