Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.36 40.05 39.17 39.68 667,820 +0.21(+0.53%)
Dec 28, 2007 40.06 40.11 39.32 39.47 572,819 -0.27(-0.69%)
Dec 27, 2007 40.24 40.37 39.68 39.74 935,208 -1.20(-2.92%)
Dec 26, 2007 40.88 40.98 40.60 40.94 940,900 -0.17(-0.42%)
Dec 24, 2007 40.68 41.13 40.59 41.11 322,174 +0.72(+1.78%)
Dec 21, 2007 40.22 40.47 39.82 40.39 1,329,976 +0.70(+1.76%)
Dec 20, 2007 40.12 40.19 39.10 39.69 1,763,417 -0.04(-0.10%)
Dec 19, 2007 39.74 40.41 39.49 39.73 1,498,078 +0.04(+0.11%)
Dec 18, 2007 40.48 40.07 38.99 39.69 1,904,101 +0.06(+0.15%)
Dec 17, 2007 39.71 40.29 39.62 39.63 1,233,181 -0.46(-1.14%)
Dec 14, 2007 40.41 41.05 40.04 40.09 1,293,204 -0.70(-1.72%)
Dec 13, 2007 40.66 40.87 39.87 40.79 1,844,316 -0.18(-0.44%)
Dec 12, 2007 42.48 42.65 40.20 40.97 2,372,179 -0.28(-0.68%)
Dec 11, 2007 43.43 43.67 41.25 41.25 1,430,567 -2.18(-5.03%)
Dec 10, 2007 42.83 43.63 42.60 43.43 848,138 +0.86(+2.03%)
Dec 07, 2007 43.09 43.12 42.48 42.57 895,667 -0.34(-0.80%)
Dec 06, 2007 41.75 42.94 41.68 42.91 1,086,637 +1.12(+2.67%)
Dec 05, 2007 41.57 41.95 41.23 41.79 1,382,881 +0.78(+1.91%)
Dec 04, 2007 41.30 41.33 40.91 41.01 597,611 -0.68(-1.64%)
Dec 03, 2007 42.06 42.12 41.50 41.69 705,765 -0.48(-1.15%)
Nov 30, 2007 42.12 42.88 41.89 42.18 1,191,190 +1.26(+3.08%)
Nov 29, 2007 40.97 41.24 40.54 40.92 1,182,175 -0.39(-0.95%)
Nov 28, 2007 40.00 41.43 40.00 41.31 1,570,302 +1.90(+4.82%)
Nov 27, 2007 38.89 39.50 38.54 39.41 1,985,297 +1.03(+2.69%)
Nov 26, 2007 40.30 40.30 38.31 38.37 1,104,727 -1.57(-3.93%)
Nov 23, 2007 39.53 40.20 39.43 39.94 548,028 +0.96(+2.45%)
Nov 21, 2007 38.91 39.77 38.59 38.99 1,784,057 -0.79(-1.98%)
Nov 20, 2007 39.86 40.63 38.85 39.77 1,568,641 -0.41(-1.03%)
Nov 19, 2007 40.95 41.05 40.02 40.19 1,810,630 -1.14(-2.76%)
Nov 16, 2007 41.89 41.89 40.98 41.33 1,284,188 -0.49(-1.17%)
Nov 15, 2007 42.73 42.80 41.35 41.82 1,712,291 -1.22(-2.84%)
Nov 14, 2007 43.99 44.06 42.81 43.04 1,520,540 -0.10(-0.23%)
Nov 13, 2007 41.55 43.26 41.55 43.14 1,414,482 +1.83(+4.44%)
Nov 12, 2007 41.60 42.34 41.22 41.31 1,835,538 +0.08(+0.18%)
Nov 09, 2007 40.17 42.14 40.13 41.23 1,969,340 +0.09(+0.23%)
Nov 08, 2007 41.06 41.42 39.91 41.14 2,442,677 +0.06(+0.14%)
Nov 07, 2007 42.36 42.45 40.96 41.08 2,118,805 -1.83(-4.26%)
Nov 06, 2007 42.71 43.01 42.00 42.91 1,219,896 +0.67(+1.60%)
Nov 05, 2007 42.15 42.75 41.67 42.24 1,981,207 -0.75(-1.74%)
Nov 02, 2007 43.54 43.54 42.09 42.98 1,930,435 -0.62(-1.41%)
Nov 01, 2007 44.17 44.29 43.52 43.60 1,945,855 -1.87(-4.12%)
Oct 31, 2007 45.44 45.82 44.83 45.47 1,246,467 +0.33(+0.74%)
Oct 30, 2007 45.26 45.36 44.94 45.14 684,916 -0.16(-0.34%)
Oct 29, 2007 45.43 45.59 45.10 45.29 675,189 -0.08(-0.19%)
Oct 26, 2007 45.06 45.40 44.30 45.38 1,152,757 +1.10(+2.48%)
Oct 25, 2007 44.48 44.91 43.57 44.28 1,499,604 -0.30(-0.67%)
Oct 24, 2007 44.60 44.74 43.44 44.57 935,206 -0.35(-0.77%)
Oct 23, 2007 44.85 45.00 44.38 44.92 403,073 +0.35(+0.78%)
Oct 22, 2007 43.82 44.83 43.82 44.57 791,675 +0.50(+1.14%)
Oct 19, 2007 45.30 45.32 44.07 44.07 559,653 -1.37(-3.01%)
Oct 18, 2007 45.36 45.67 45.14 45.44 412,800 -0.50(-1.08%)
Oct 17, 2007 46.46 46.46 45.30 45.94 482,312 -0.11(-0.24%)
Oct 16, 2007 46.41 46.41 45.93 46.05 242,935 -0.82(-1.74%)
Oct 15, 2007 47.57 47.67 46.55 46.87 353,490 -1.00(-2.09%)
Oct 12, 2007 47.80 47.96 47.60 47.87 245,545 +0.06(+0.13%)
Oct 11, 2007 48.09 48.39 47.53 47.80 327,156 -0.11(-0.23%)
Oct 10, 2007 48.20 48.20 47.70 47.91 205,925 -0.41(-0.85%)
Oct 09, 2007 48.04 48.32 47.72 48.32 167,729 +0.43(+0.90%)
Oct 08, 2007 48.18 48.18 47.88 47.89 197,622 -0.45(-0.92%)
Oct 05, 2007 48.14 48.49 47.99 48.34 425,374 +0.57(+1.19%)
Oct 04, 2007 47.73 47.93 47.57 47.77 344,949 +0.19(+0.39%)
Oct 03, 2007 47.46 47.85 47.45 47.58 345,898 -0.06(-0.13%)
Oct 02, 2007 47.26 47.65 47.26 47.65 607,101 +0.48(+1.01%)
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.