Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 48.08 48.12 47.83 47.86 1,139,317 -0.11(-0.23%)
Oct 30, 2006 47.81 48.04 47.73 47.97 22,534 +0.15(+0.32%)
Oct 27, 2006 48.11 48.11 47.78 47.82 29,651 -0.44(-0.91%)
Oct 26, 2006 47.89 48.26 47.78 48.26 24,432 +0.41(+0.86%)
Oct 25, 2006 47.72 47.86 47.62 47.85 27,041 +0.13(+0.27%)
Oct 24, 2006 47.63 47.73 47.48 47.72 60,488 -0.01(-0.03%)
Oct 23, 2006 47.42 47.76 47.37 47.73 279,670 +0.36(+0.77%)
Oct 20, 2006 47.47 47.47 47.29 47.37 20,162 -0.11(-0.22%)
Oct 19, 2006 47.49 47.50 47.32 47.47 22,534 -0.32(-0.68%)
Oct 18, 2006 47.82 47.95 47.59 47.80 1,221,866 +0.08(+0.18%)
Oct 17, 2006 47.67 47.76 47.49 47.71 53,372 -0.11(-0.24%)
Oct 16, 2006 47.81 47.85 47.70 47.83 32,023 -0.12(-0.25%)
Oct 13, 2006 47.68 47.95 47.65 47.95 42,460 +0.17(+0.36%)
Oct 12, 2006 47.62 47.81 47.59 47.77 33,446 +0.29(+0.61%)
Oct 11, 2006 47.37 47.57 47.25 47.48 32,734 -0.11(-0.23%)
Oct 10, 2006 47.70 47.78 47.47 47.59 29,413 -0.04(-0.09%)
Oct 09, 2006 47.43 47.63 47.30 47.63 20,162 +0.14(+0.30%)
Oct 06, 2006 47.46 47.50 47.36 47.49 17,790 -0.13(-0.27%)
Oct 05, 2006 47.65 47.67 47.45 47.62 166,283 +0.04(+0.08%)
Oct 04, 2006 47.00 47.58 46.95 47.58 78,990 +0.53(+1.13%)
Oct 03, 2006 46.67 47.13 46.66 47.05 55,744 +0.46(+1.00%)
Oct 02, 2006 46.75 46.75 46.43 46.58 107,455 -0.21(-0.45%)
Sep 29, 2006 46.96 46.98 46.77 46.79 217,283 -0.14(-0.30%)
Sep 28, 2006 46.81 46.96 46.69 46.93 57,641 +0.17(+0.37%)
Sep 27, 2006 46.79 46.89 46.65 46.76 46,730 -0.12(-0.25%)
Sep 26, 2006 46.66 46.88 46.52 46.88 70,451 -0.01(-0.03%)
Sep 25, 2006 46.67 47.00 46.53 46.89 87,055 +0.45(+0.96%)
Sep 22, 2006 46.44 46.50 46.28 46.44 26,567 -0.03(-0.06%)
Sep 21, 2006 46.78 46.86 46.33 46.47 31,548 -0.31(-0.67%)
Sep 20, 2006 46.57 46.86 46.57 46.79 40,325 +0.40(+0.86%)
Sep 19, 2006 46.39 46.39 46.16 46.39 27,516 +0.01(+0.03%)
Sep 18, 2006 46.47 46.52 46.28 46.37 87,293 -0.12(-0.26%)
Sep 15, 2006 46.46 46.63 46.44 46.49 33,446 +0.23(+0.50%)
Sep 14, 2006 46.20 46.27 46.10 46.26 36,055 +0.05(+0.11%)
Sep 13, 2006 45.82 46.31 45.82 46.21 40,325 +0.34(+0.74%)
Sep 12, 2006 45.47 45.97 45.42 45.88 50,762 +0.59(+1.31%)
Sep 11, 2006 45.19 45.37 45.14 45.28 14,944 +0.04(+0.08%)
Sep 08, 2006 45.06 45.31 44.85 45.24 22,060 +0.27(+0.60%)
Sep 07, 2006 45.21 45.26 44.97 44.97 63,334 -0.40(-0.89%)
Sep 06, 2006 45.38 45.47 45.29 45.38 18,027 -0.12(-0.27%)
Sep 05, 2006 45.45 45.60 45.37 45.50 30,837 +0.13(+0.29%)
Sep 01, 2006 45.44 45.44 45.23 45.37 207,083 +0.08(+0.19%)
Aug 31, 2006 45.29 45.35 45.20 45.28 47,204 +0.02(+0.05%)
Aug 30, 2006 45.15 45.32 45.15 45.26 36,767 +0.12(+0.26%)
Aug 29, 2006 45.15 45.16 44.85 45.15 47,204 -0.07(-0.16%)
Aug 28, 2006 44.88 45.28 44.88 45.22 29,651 +0.33(+0.73%)
Aug 25, 2006 45.02 45.02 44.86 44.89 15,418 -0.24(-0.52%)
Aug 24, 2006 45.11 45.16 45.02 45.12 18,027 +0.11(+0.24%)
Aug 23, 2006 45.12 45.14 44.93 45.02 33,683 -0.11(-0.25%)
Aug 22, 2006 45.14 45.26 45.05 45.13 65,707 -0.03(-0.07%)
Aug 21, 2006 45.21 45.21 45.07 45.16 40,325 -0.15(-0.33%)
Aug 18, 2006 45.27 45.31 45.13 45.31 16,367 +0.09(+0.20%)
Aug 17, 2006 44.85 45.30 44.94 45.22 106,981 +0.11(+0.24%)
Aug 16, 2006 45.06 45.17 44.93 45.11 80,888 +0.24(+0.54%)
Aug 15, 2006 44.53 44.90 44.53 44.87 40,562 +0.73(+1.65%)
Aug 14, 2006 44.40 44.48 44.05 44.14 23,958 +0.04(+0.10%)
Aug 11, 2006 44.16 44.21 43.92 44.10 18,265 -0.16(-0.36%)
Aug 10, 2006 44.02 44.31 43.85 44.26 24,669 +0.22(+0.50%)
Aug 09, 2006 44.81 44.83 44.00 44.04 40,088 -0.57(-1.29%)
Aug 08, 2006 44.96 45.10 44.50 44.61 67,130 -0.27(-0.59%)
Aug 07, 2006 44.87 44.99 44.74 44.88 22,060 -0.16(-0.36%)
Aug 04, 2006 45.21 45.43 44.85 45.04 35,107 +0.17(+0.38%)
Aug 03, 2006 44.50 44.93 44.48 44.87 22,060 +0.21(+0.46%)
Aug 02, 2006 44.64 44.75 44.47 44.66 25,618 +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.