Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.37 40.06 39.17 39.69 667,730 +0.21(+0.53%)
Dec 28, 2007 40.07 40.12 39.33 39.48 572,742 -0.27(-0.69%)
Dec 27, 2007 40.24 40.37 39.69 39.75 935,082 -1.20(-2.92%)
Dec 26, 2007 40.89 40.98 40.61 40.95 940,773 -0.17(-0.42%)
Dec 24, 2007 40.69 41.13 40.59 41.12 322,130 +0.72(+1.78%)
Dec 21, 2007 40.23 40.48 39.83 40.40 1,329,796 +0.70(+1.76%)
Dec 20, 2007 40.12 40.20 39.11 39.70 1,763,178 -0.04(-0.10%)
Dec 19, 2007 39.74 40.42 39.49 39.74 1,497,876 +0.04(+0.11%)
Dec 18, 2007 40.48 40.08 39.00 39.69 1,903,843 +0.06(+0.15%)
Dec 17, 2007 39.71 40.30 39.63 39.64 1,233,015 -0.46(-1.14%)
Dec 14, 2007 40.41 41.06 40.05 40.09 1,293,029 -0.70(-1.72%)
Dec 13, 2007 40.67 40.87 39.88 40.79 1,844,067 -0.18(-0.44%)
Dec 12, 2007 42.48 42.65 40.20 40.97 2,371,858 -0.28(-0.68%)
Dec 11, 2007 43.43 43.68 41.25 41.25 1,430,373 -2.18(-5.03%)
Dec 10, 2007 42.83 43.63 42.61 43.44 848,024 +0.86(+2.03%)
Dec 07, 2007 43.10 43.13 42.48 42.57 895,546 -0.34(-0.80%)
Dec 06, 2007 41.76 42.95 41.69 42.92 1,086,490 +1.12(+2.67%)
Dec 05, 2007 41.58 41.95 41.24 41.80 1,382,694 +0.78(+1.91%)
Dec 04, 2007 41.31 41.33 40.91 41.01 597,530 -0.68(-1.64%)
Dec 03, 2007 42.07 42.12 41.50 41.70 705,669 -0.48(-1.15%)
Nov 30, 2007 42.13 42.88 41.90 42.18 1,191,029 +1.26(+3.08%)
Nov 29, 2007 40.97 41.25 40.54 40.92 1,182,015 -0.39(-0.95%)
Nov 28, 2007 40.00 41.44 40.00 41.31 1,570,090 +1.90(+4.82%)
Nov 27, 2007 38.90 39.51 38.54 39.41 1,985,028 +1.03(+2.69%)
Nov 26, 2007 40.31 40.31 38.32 38.38 1,104,578 -1.57(-3.93%)
Nov 23, 2007 39.54 40.21 39.43 39.95 547,954 +0.96(+2.45%)
Nov 21, 2007 38.91 39.78 38.59 38.99 1,783,815 -0.79(-1.98%)
Nov 20, 2007 39.87 40.63 38.85 39.78 1,568,429 -0.41(-1.03%)
Nov 19, 2007 40.96 41.06 40.02 40.19 1,810,385 -1.14(-2.76%)
Nov 16, 2007 41.89 41.89 40.99 41.33 1,284,015 -0.49(-1.17%)
Nov 15, 2007 42.73 42.80 41.36 41.82 1,712,059 -1.22(-2.84%)
Nov 14, 2007 43.99 44.06 42.81 43.05 1,520,335 -0.10(-0.23%)
Nov 13, 2007 41.55 43.27 41.55 43.15 1,414,290 +1.83(+4.44%)
Nov 12, 2007 41.60 42.35 41.22 41.31 1,835,290 +0.08(+0.18%)
Nov 09, 2007 40.18 42.14 40.13 41.24 1,969,074 +0.09(+0.23%)
Nov 08, 2007 41.06 41.42 39.92 41.15 2,442,347 +0.06(+0.14%)
Nov 07, 2007 42.37 42.45 40.96 41.09 2,118,518 -1.83(-4.26%)
Nov 06, 2007 42.71 43.01 42.01 42.92 1,219,731 +0.67(+1.60%)
Nov 05, 2007 42.16 42.75 41.67 42.24 1,980,939 -0.75(-1.74%)
Nov 02, 2007 43.55 43.55 42.09 42.99 1,930,174 -0.62(-1.41%)
Nov 01, 2007 44.18 44.30 43.53 43.60 1,945,592 -1.87(-4.12%)
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%)
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.