Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.39 43.39 43.18 43.20 88,016 -0.17(-0.40%)
Jan 30, 2006 43.45 43.45 43.34 43.37 33,213 -0.18(-0.41%)
Jan 27, 2006 43.31 43.71 43.30 43.55 62,631 +0.16(+0.38%)
Jan 26, 2006 43.07 43.55 43.07 43.39 93,473 +0.67(+1.56%)
Jan 25, 2006 42.76 42.88 42.65 42.72 115,299 +0.03(+0.07%)
Jan 24, 2006 42.66 42.86 42.65 42.69 51,244 +0.13(+0.30%)
Jan 23, 2006 42.45 42.71 42.45 42.56 380,061 +0.18(+0.43%)
Jan 20, 2006 43.08 43.08 42.37 42.38 101,539 -0.88(-2.03%)
Jan 19, 2006 43.35 43.43 43.11 43.26 218,262 -0.02(-0.05%)
Jan 18, 2006 43.27 43.56 43.13 43.28 36,297 -0.18(-0.42%)
Jan 17, 2006 43.54 43.54 43.29 43.46 60,022 -0.32(-0.73%)
Jan 13, 2006 43.88 43.91 43.71 43.78 33,213 -0.03(-0.08%)
Jan 12, 2006 44.03 44.05 43.80 43.82 51,481 -0.36(-0.81%)
Jan 11, 2006 44.07 44.19 43.96 44.17 120,755 +0.23(+0.53%)
Jan 10, 2006 43.77 43.94 43.68 43.94 24,198 +0.06(+0.14%)
Jan 09, 2006 43.70 43.93 43.70 43.88 33,451 +0.16(+0.38%)
Jan 06, 2006 43.56 43.76 43.38 43.71 47,448 +0.28(+0.64%)
Jan 05, 2006 43.33 43.47 43.28 43.44 51,955 +0.11(+0.25%)
Jan 04, 2006 43.27 43.48 43.18 43.33 354,676 +0.02(+0.04%)
Jan 03, 2006 42.74 43.34 42.45 43.31 366,301 +0.70(+1.64%)
Dec 30, 2005 42.67 42.75 42.50 42.61 139,735 -0.20(-0.47%)
Dec 29, 2005 42.96 42.99 42.79 42.81 31,315 -0.08(-0.20%)
Dec 28, 2005 43.05 43.09 42.90 42.90 43,415 -0.06(-0.15%)
Dec 27, 2005 43.41 43.50 42.96 42.96 26,096 -0.32(-0.75%)
Dec 23, 2005 43.18 43.31 43.18 43.28 97,506 +0.10(+0.23%)
Dec 22, 2005 43.02 43.21 42.94 43.18 58,835 -0.10(-0.23%)
Dec 21, 2005 43.22 43.47 43.12 43.28 60,971 +0.21(+0.50%)
Dec 20, 2005 43.06 43.16 42.96 43.07 74,493 +0.07(+0.17%)
Dec 19, 2005 43.33 43.33 42.93 43.00 45,313 -0.33(-0.76%)
Dec 16, 2005 43.47 43.48 43.30 43.33 24,198 +0.08(+0.18%)
Dec 15, 2005 43.42 43.45 43.24 43.25 52,904 -0.24(-0.55%)
Dec 14, 2005 43.28 43.55 43.28 43.49 43,889 +0.21(+0.49%)
Dec 13, 2005 42.85 43.38 42.80 43.28 78,764 +0.40(+0.92%)
Dec 12, 2005 43.08 43.12 42.72 42.88 92,524 -0.11(-0.26%)
Dec 09, 2005 42.78 43.19 42.74 43.00 53,853 +0.30(+0.69%)
Dec 08, 2005 42.70 42.99 42.55 42.70 51,006 -0.00(-0.01%)
Dec 07, 2005 43.10 43.10 42.52 42.71 213,042 -0.36(-0.83%)
Dec 06, 2005 43.33 43.46 43.04 43.07 47,922 -0.11(-0.25%)
Dec 05, 2005 43.19 43.20 42.85 43.18 148,276 -0.10(-0.22%)
Dec 02, 2005 43.20 43.30 43.11 43.27 34,874 +0.07(+0.16%)
Dec 01, 2005 43.12 43.38 43.04 43.20 1,054,776 +0.35(+0.82%)
Nov 30, 2005 43.37 43.45 42.62 42.85 107,707 -0.59(-1.36%)
Nov 29, 2005 43.47 43.64 43.31 43.45 366,301 +0.02(+0.04%)
Nov 28, 2005 43.69 43.74 43.38 43.43 89,914 -0.29(-0.67%)
Nov 25, 2005 44.31 44.31 43.60 43.72 74,019 +0.09(+0.21%)
Nov 23, 2005 43.90 43.90 43.20 43.63 165,831 +0.30(+0.70%)
Nov 22, 2005 43.50 43.50 42.72 43.32 209,958 +0.40(+0.92%)
Nov 21, 2005 41.83 43.02 41.83 42.93 136,176 +0.20(+0.46%)
Nov 18, 2005 43.26 43.26 42.43 42.73 113,638 +0.25(+0.58%)
Nov 17, 2005 42.09 42.51 41.97 42.48 65,478 +0.52(+1.25%)
Nov 16, 2005 41.34 42.25 41.34 41.96 149,462 -0.22(-0.53%)
Nov 15, 2005 42.60 42.59 42.10 42.18 73,307 -0.42(-0.99%)
Nov 14, 2005 43.22 43.22 42.39 42.60 148,987 -0.02(-0.04%)
Nov 11, 2005 42.37 42.65 42.34 42.62 152,783 +0.20(+0.48%)
Nov 10, 2005 41.68 42.42 41.58 42.42 198,096 +0.79(+1.89%)
Nov 09, 2005 41.32 41.75 41.32 41.63 114,350 +0.28(+0.67%)
Nov 08, 2005 42.05 42.05 41.27 41.35 145,903 -0.19(-0.46%)
Nov 07, 2005 41.30 41.60 41.30 41.54 111,029 +0.24(+0.57%)
Nov 04, 2005 41.23 41.30 40.99 41.30 108,419 +0.15(+0.36%)
Nov 03, 2005 41.99 41.99 41.04 41.16 120,993 -0.13(-0.31%)
Nov 02, 2005 40.76 41.28 40.76 41.28 113,401 +0.54(+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.