Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.45 45.83 44.83 45.47 1,246,299 +0.33(+0.74%)
Oct 30, 2007 45.27 45.37 44.95 45.14 684,824 -0.16(-0.34%)
Oct 29, 2007 45.44 45.59 45.11 45.30 675,098 -0.08(-0.19%)
Oct 26, 2007 45.07 45.40 44.30 45.38 1,152,601 +1.10(+2.48%)
Oct 25, 2007 44.48 44.91 43.58 44.28 1,499,401 -0.30(-0.67%)
Oct 24, 2007 44.61 44.75 43.44 44.58 935,080 -0.35(-0.77%)
Oct 23, 2007 44.86 45.01 44.39 44.93 403,019 +0.35(+0.78%)
Oct 22, 2007 43.82 44.83 43.82 44.58 791,568 +0.50(+1.14%)
Oct 19, 2007 45.31 45.33 44.08 44.08 559,577 -1.37(-3.01%)
Oct 18, 2007 45.37 45.67 45.14 45.45 412,744 -0.50(-1.08%)
Oct 17, 2007 46.47 46.47 45.30 45.95 482,247 -0.11(-0.24%)
Oct 16, 2007 46.42 46.42 45.94 46.06 242,902 -0.82(-1.74%)
Oct 15, 2007 47.57 47.68 46.55 46.87 353,442 -1.00(-2.09%)
Oct 12, 2007 47.80 47.97 47.60 47.87 245,511 +0.06(+0.13%)
Oct 11, 2007 48.09 48.40 47.53 47.81 327,111 -0.11(-0.23%)
Oct 10, 2007 48.21 48.21 47.70 47.92 205,897 -0.41(-0.85%)
Oct 09, 2007 48.04 48.33 47.73 48.33 167,707 +0.43(+0.90%)
Oct 08, 2007 48.19 48.19 47.89 47.90 197,595 -0.45(-0.92%)
Oct 05, 2007 48.14 48.50 48.00 48.35 425,316 +0.57(+1.19%)
Oct 04, 2007 47.74 47.94 47.58 47.78 344,902 +0.19(+0.39%)
Oct 03, 2007 47.46 47.85 47.46 47.59 345,851 -0.06(-0.13%)
Oct 02, 2007 47.27 47.65 47.27 47.65 607,019 +0.48(+1.01%)
Oct 01, 2007 46.27 47.26 46.27 47.18 328,060 +0.97(+2.09%)
Sep 28, 2007 46.37 46.38 46.12 46.21 242,902 -0.25(-0.54%)
Sep 27, 2007 46.10 46.46 46.05 46.46 369,098 +0.38(+0.82%)
Sep 26, 2007 46.01 46.29 45.77 46.08 398,274 +0.25(+0.54%)
Sep 25, 2007 45.76 45.87 45.42 45.83 416,065 -0.33(-0.72%)
Sep 24, 2007 46.57 46.75 46.13 46.17 316,200 -0.50(-1.08%)
Sep 21, 2007 46.78 46.86 46.49 46.67 170,316 +0.06(+0.14%)
Sep 20, 2007 47.38 47.38 46.45 46.60 309,084 -0.72(-1.52%)
Sep 19, 2007 47.60 47.91 47.11 47.33 599,191 +0.25(+0.54%)
Sep 18, 2007 45.50 47.10 45.12 47.07 925,117 +1.98(+4.39%)
Sep 17, 2007 45.21 45.22 44.90 45.09 251,916 -0.35(-0.76%)
Sep 14, 2007 45.17 45.47 44.97 45.44 254,288 +0.01(+0.02%)
Sep 13, 2007 45.02 45.52 44.97 45.43 324,502 +0.73(+1.63%)
Sep 12, 2007 44.46 44.96 44.46 44.70 365,065 -0.10(-0.22%)
Sep 11, 2007 44.42 44.97 44.42 44.80 327,586 +0.59(+1.33%)
Sep 10, 2007 44.49 44.68 43.80 44.21 498,614 -0.23(-0.51%)
Sep 07, 2007 44.29 44.82 44.16 44.44 518,777 -0.53(-1.17%)
Sep 06, 2007 45.23 45.23 44.66 44.96 423,893 -0.06(-0.14%)
Sep 05, 2007 45.39 45.39 44.92 45.03 522,809 -0.86(-1.87%)
Sep 04, 2007 45.33 46.23 45.33 45.88 335,888 +0.56(+1.24%)
Aug 31, 2007 45.51 45.69 45.09 45.32 579,028 +0.53(+1.18%)
Aug 30, 2007 44.48 45.07 44.48 44.80 413,456 -0.32(-0.71%)
Aug 29, 2007 44.71 45.19 44.16 45.12 397,088 +0.74(+1.67%)
Aug 28, 2007 45.27 45.27 44.31 44.37 422,470 -1.45(-3.16%)
Aug 27, 2007 46.20 46.27 45.79 45.82 264,251 -0.52(-1.13%)
Aug 24, 2007 46.08 46.38 45.77 46.34 522,098 +0.21(+0.45%)
Aug 23, 2007 46.52 46.60 45.90 46.14 717,796 -0.22(-0.48%)
Aug 22, 2007 46.62 46.72 45.81 46.36 497,902 +0.30(+0.64%)
Aug 21, 2007 45.63 46.38 45.62 46.06 209,218 +0.29(+0.63%)
Aug 20, 2007 46.33 46.33 45.14 45.78 318,809 -0.28(-0.60%)
Aug 17, 2007 46.59 46.87 45.25 46.06 1,244,875 +1.49(+3.34%)
Aug 16, 2007 42.55 44.91 42.30 44.57 783,740 +1.55(+3.60%)
Aug 15, 2007 43.31 44.40 42.90 43.02 721,354 -0.44(-1.02%)
Aug 14, 2007 44.59 44.59 43.46 43.46 354,865 -1.05(-2.37%)
Aug 13, 2007 45.55 45.55 44.50 44.52 329,958 -0.41(-0.91%)
Aug 10, 2007 44.29 45.58 44.13 44.93 431,958 +0.05(+0.12%)
Aug 09, 2007 45.07 46.23 44.87 44.87 1,111,089 -1.64(-3.53%)
Aug 08, 2007 46.06 47.13 45.70 46.52 561,712 +0.93(+2.04%)
Aug 07, 2007 44.80 46.00 44.76 45.58 755,986 +0.51(+1.13%)
Aug 06, 2007 43.61 45.20 42.92 45.07 1,209,768 +1.51(+3.45%)
Aug 03, 2007 43.86 45.01 43.51 43.57 510,949 -1.44(-3.20%)
Aug 02, 2007 45.09 45.50 44.64 45.01 815,289 +0.28(+0.63%)
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.