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 (%)
May 31, 2007 48.05 48.13 47.73 47.82 36,669 -0.05(-0.10%)
May 30, 2007 47.31 47.88 47.31 47.87 45,521 +0.37(+0.77%)
May 29, 2007 47.39 47.60 47.36 47.50 55,890 +0.25(+0.52%)
May 25, 2007 47.28 47.32 47.10 47.26 50,579 +0.12(+0.25%)
May 24, 2007 47.56 47.81 47.04 47.14 77,133 -0.48(-1.01%)
May 23, 2007 47.80 47.96 47.62 47.62 25,795 -0.07(-0.14%)
May 22, 2007 47.50 47.83 47.50 47.69 33,635 +0.13(+0.28%)
May 21, 2007 47.50 47.71 47.41 47.55 25,036 +0.07(+0.14%)
May 18, 2007 47.47 47.59 47.42 47.49 39,198 +0.10(+0.22%)
May 17, 2007 47.45 47.55 47.34 47.38 22,001 -0.11(-0.22%)
May 16, 2007 47.45 47.53 47.27 47.49 76,374 +0.34(+0.73%)
May 15, 2007 47.40 47.66 47.10 47.15 67,523 -0.13(-0.28%)
May 14, 2007 47.64 47.65 47.17 47.28 70,052 -0.25(-0.53%)
May 11, 2007 47.34 47.61 47.33 47.53 60,695 +0.41(+0.87%)
May 10, 2007 47.59 47.67 47.12 47.12 45,521 -0.65(-1.36%)
May 09, 2007 47.52 47.83 47.42 47.77 59,936 +0.27(+0.57%)
May 08, 2007 47.46 47.55 47.29 47.50 76,880 -0.08(-0.17%)
May 07, 2007 47.61 47.70 47.55 47.58 74,098 +0.05(+0.10%)
May 04, 2007 47.49 47.58 47.40 47.53 50,579 +0.18(+0.38%)
May 03, 2007 47.18 47.38 47.15 47.36 39,957 +0.32(+0.69%)
May 02, 2007 46.80 47.15 46.80 47.03 128,724 +0.31(+0.66%)
May 01, 2007 46.77 46.81 46.43 46.72 64,994 -0.02(-0.03%)
Apr 30, 2007 47.11 47.17 46.74 46.74 65,247 -0.33(-0.70%)
Apr 27, 2007 46.89 47.10 46.86 47.07 27,818 -0.04(-0.09%)
Apr 26, 2007 47.13 47.27 46.97 47.11 113,803 -0.12(-0.26%)
Apr 25, 2007 46.84 47.25 46.70 47.23 284,002 +0.62(+1.32%)
Apr 24, 2007 46.90 46.90 46.42 46.62 58,166 -0.23(-0.49%)
Apr 23, 2007 46.94 47.07 46.79 46.85 50,326 -0.16(-0.34%)
Apr 20, 2007 46.93 47.01 46.76 47.00 185,372 +0.37(+0.80%)
Apr 19, 2007 46.51 46.82 46.41 46.63 66,258 -0.13(-0.27%)
Apr 18, 2007 46.46 46.91 46.46 46.76 85,478 +0.38(+0.81%)
Apr 17, 2007 46.26 46.55 46.23 46.38 103,940 +0.14(+0.31%)
Apr 16, 2007 45.79 46.32 45.75 46.24 69,293 +0.85(+1.88%)
Apr 13, 2007 45.14 45.39 45.14 45.39 71,063 +0.21(+0.47%)
Apr 12, 2007 45.00 45.18 44.85 45.17 243,791 +0.04(+0.10%)
Apr 11, 2007 45.46 45.46 45.04 45.13 141,621 -0.40(-0.89%)
Apr 10, 2007 45.35 45.55 45.35 45.53 59,430 +0.17(+0.37%)
Apr 09, 2007 45.50 45.50 45.28 45.37 91,042 -0.07(-0.16%)
Apr 05, 2007 45.24 45.45 45.22 45.44 51,337 +0.08(+0.17%)
Apr 04, 2007 45.44 45.44 45.24 45.36 441,303 -0.06(-0.12%)
Apr 03, 2007 45.14 45.50 45.14 45.41 74,604 +0.51(+1.13%)
Apr 02, 2007 45.18 45.18 44.64 44.91 79,662 -0.17(-0.39%)
Mar 30, 2007 45.27 45.40 44.69 45.08 140,104 -0.05(-0.11%)
Mar 29, 2007 45.22 45.28 44.82 45.13 92,307 +0.25(+0.56%)
Mar 28, 2007 45.14 45.22 44.82 44.88 104,698 -0.59(-1.29%)
Mar 27, 2007 45.64 45.64 45.32 45.47 104,951 -0.23(-0.49%)
Mar 26, 2007 45.97 45.97 45.37 45.69 72,834 -0.27(-0.59%)
Mar 23, 2007 45.81 46.02 45.81 45.96 39,704 -0.21(-0.45%)
Mar 22, 2007 46.42 46.47 46.06 46.17 51,843 -0.21(-0.46%)
Mar 21, 2007 45.47 46.58 45.38 46.38 150,473 +0.98(+2.17%)
Mar 20, 2007 45.05 45.45 45.04 45.40 45,521 +0.35(+0.77%)
Mar 19, 2007 44.81 45.14 44.77 45.05 97,112 +0.49(+1.09%)
Mar 16, 2007 44.86 45.01 44.44 44.56 209,397 -0.26(-0.58%)
Mar 15, 2007 44.46 45.10 44.46 44.82 936,473 +0.43(+0.96%)
Mar 14, 2007 44.19 44.52 43.47 44.40 1,135,502 +0.23(+0.53%)
Mar 13, 2007 45.52 45.29 44.16 44.16 80,673 -1.36(-2.99%)
Mar 12, 2007 45.33 45.60 45.26 45.52 171,969 -0.04(-0.08%)
Mar 09, 2007 45.79 45.79 45.35 45.56 67,017 +0.08(+0.17%)
Mar 08, 2007 45.59 45.76 45.35 45.49 128,471 +0.42(+0.94%)
Mar 07, 2007 45.32 45.37 45.03 45.06 46,027 -0.27(-0.60%)
Mar 06, 2007 44.86 45.43 44.76 45.33 95,594 +0.98(+2.21%)
Mar 05, 2007 44.86 45.18 44.35 44.35 280,714 -0.91(-2.00%)
Mar 02, 2007 45.47 45.77 45.26 45.26 139,851 -0.48(-1.05%)
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.