Skip to main content

US Financials Ishares ETF (NY: IYF )

95.25 +0.05 (+0.05%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 45.09 45.13 44.85 44.89 1,214,823 -0.10(-0.23%)
Oct 30, 2006 44.83 45.05 44.76 44.99 24,028 +0.14(+0.32%)
Oct 27, 2006 45.12 45.12 44.81 44.85 31,616 -0.41(-0.91%)
Oct 26, 2006 44.91 45.26 44.81 45.26 26,051 +0.39(+0.86%)
Oct 25, 2006 44.76 44.89 44.66 44.87 28,834 +0.12(+0.27%)
Oct 24, 2006 44.67 44.76 44.53 44.75 64,497 -0.01(-0.03%)
Oct 23, 2006 44.47 44.80 44.43 44.76 298,204 +0.34(+0.77%)
Oct 20, 2006 44.52 44.52 44.35 44.42 21,499 -0.10(-0.22%)
Oct 19, 2006 44.53 44.55 44.38 44.52 24,028 -0.30(-0.68%)
Oct 18, 2006 44.85 44.97 44.63 44.83 1,302,843 +0.08(+0.18%)
Oct 17, 2006 44.71 44.79 44.54 44.75 56,909 -0.11(-0.24%)
Oct 16, 2006 44.83 44.87 44.73 44.85 34,145 -0.11(-0.25%)
Oct 13, 2006 44.72 44.97 44.68 44.97 45,274 +0.16(+0.36%)
Oct 12, 2006 44.66 44.83 44.63 44.80 35,663 +0.27(+0.61%)
Oct 11, 2006 44.43 44.62 44.31 44.53 34,904 -0.10(-0.23%)
Oct 10, 2006 44.74 44.81 44.52 44.63 31,363 -0.04(-0.09%)
Oct 09, 2006 44.48 44.67 44.36 44.67 21,499 +0.13(+0.30%)
Oct 06, 2006 44.51 44.55 44.42 44.54 18,969 -0.12(-0.27%)
Oct 05, 2006 44.68 44.71 44.50 44.66 177,304 +0.04(+0.08%)
Oct 04, 2006 44.08 44.62 44.03 44.62 84,225 +0.50(+1.13%)
Oct 03, 2006 43.77 44.20 43.76 44.12 59,438 +0.43(+1.00%)
Oct 02, 2006 43.85 43.85 43.55 43.69 114,577 -0.20(-0.45%)
Sep 29, 2006 44.04 44.06 43.86 43.89 231,683 -0.13(-0.30%)
Sep 28, 2006 43.90 44.04 43.79 44.02 61,462 +0.16(+0.37%)
Sep 27, 2006 43.89 43.98 43.75 43.85 49,827 -0.11(-0.25%)
Sep 26, 2006 43.76 43.96 43.63 43.96 75,120 -0.01(-0.03%)
Sep 25, 2006 43.77 44.08 43.64 43.98 92,825 +0.42(+0.96%)
Sep 22, 2006 43.55 43.61 43.40 43.56 28,328 -0.03(-0.06%)
Sep 21, 2006 43.87 43.95 43.45 43.59 33,639 -0.29(-0.67%)
Sep 20, 2006 43.68 43.94 43.68 43.88 42,998 +0.38(+0.86%)
Sep 19, 2006 43.51 43.51 43.29 43.50 29,339 +0.01(+0.03%)
Sep 18, 2006 43.58 43.63 43.41 43.49 93,078 -0.11(-0.26%)
Sep 15, 2006 43.57 43.73 43.55 43.60 35,663 +0.22(+0.50%)
Sep 14, 2006 43.33 43.40 43.23 43.39 38,445 +0.05(+0.11%)
Sep 13, 2006 42.98 43.43 42.98 43.34 42,998 +0.32(+0.74%)
Sep 12, 2006 42.64 43.11 42.60 43.02 54,127 +0.56(+1.31%)
Sep 11, 2006 42.38 42.55 42.34 42.47 15,934 +0.04(+0.08%)
Sep 08, 2006 42.26 42.49 42.06 42.43 23,522 +0.25(+0.60%)
Sep 07, 2006 42.40 42.44 42.18 42.18 67,532 -0.38(-0.89%)
Sep 06, 2006 42.56 42.65 42.48 42.56 19,222 -0.11(-0.27%)
Sep 05, 2006 42.62 42.76 42.55 42.67 32,880 +0.12(+0.29%)
Sep 01, 2006 42.61 42.61 42.42 42.55 220,807 +0.08(+0.19%)
Aug 31, 2006 42.47 42.53 42.39 42.47 50,333 +0.02(+0.05%)
Aug 30, 2006 42.34 42.50 42.34 42.45 39,204 +0.11(+0.26%)
Aug 29, 2006 42.34 42.36 42.07 42.34 50,333 -0.07(-0.16%)
Aug 28, 2006 42.09 42.47 42.09 42.41 31,616 +0.31(+0.73%)
Aug 25, 2006 42.23 42.23 42.07 42.10 16,440 -0.22(-0.52%)
Aug 24, 2006 42.30 42.35 42.22 42.32 19,222 +0.10(+0.24%)
Aug 23, 2006 42.31 42.34 42.13 42.22 35,916 -0.11(-0.25%)
Aug 22, 2006 42.33 42.45 42.25 42.32 70,061 -0.03(-0.07%)
Aug 21, 2006 42.40 42.40 42.27 42.35 42,998 -0.14(-0.33%)
Aug 18, 2006 42.45 42.49 42.32 42.49 17,452 +0.08(+0.20%)
Aug 17, 2006 42.07 42.48 42.15 42.41 114,071 +0.10(+0.24%)
Aug 16, 2006 42.26 42.36 42.14 42.30 86,249 +0.23(+0.54%)
Aug 15, 2006 41.76 42.11 41.76 42.08 43,251 +0.68(+1.65%)
Aug 14, 2006 41.64 41.72 41.31 41.39 25,545 +0.04(+0.10%)
Aug 11, 2006 41.41 41.46 41.19 41.36 19,475 -0.15(-0.36%)
Aug 10, 2006 41.28 41.55 41.12 41.51 26,304 +0.21(+0.50%)
Aug 09, 2006 42.02 42.04 41.27 41.30 42,745 -0.54(-1.29%)
Aug 08, 2006 42.17 42.30 41.73 41.84 71,579 -0.25(-0.59%)
Aug 07, 2006 42.08 42.20 41.96 42.09 23,522 -0.15(-0.36%)
Aug 04, 2006 42.40 42.61 42.06 42.24 37,433 +0.16(+0.38%)
Aug 03, 2006 41.73 42.14 41.72 42.08 23,522 +0.19(+0.46%)
Aug 02, 2006 41.86 41.97 41.70 41.89 27,316 +0.02(+0.04%)
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.