Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 42.67 42.76 42.50 42.62 139,716 -0.20(-0.47%)
Dec 29, 2005 42.96 43.00 42.79 42.82 31,311 -0.08(-0.20%)
Dec 28, 2005 43.05 43.09 42.90 42.90 43,409 -0.06(-0.15%)
Dec 27, 2005 43.42 43.51 42.97 42.97 26,093 -0.32(-0.75%)
Dec 23, 2005 43.19 43.32 43.19 43.29 97,493 +0.10(+0.23%)
Dec 22, 2005 43.02 43.22 42.95 43.19 58,827 -0.10(-0.23%)
Dec 21, 2005 43.23 43.48 43.13 43.29 60,962 +0.21(+0.50%)
Dec 20, 2005 43.07 43.16 42.97 43.08 74,483 +0.07(+0.17%)
Dec 19, 2005 43.34 43.34 42.94 43.00 45,307 -0.33(-0.76%)
Dec 16, 2005 43.48 43.48 43.31 43.33 24,195 +0.08(+0.18%)
Dec 15, 2005 43.42 43.45 43.24 43.26 52,897 -0.24(-0.55%)
Dec 14, 2005 43.28 43.56 43.28 43.50 43,883 +0.21(+0.49%)
Dec 13, 2005 42.86 43.38 42.80 43.29 78,753 +0.40(+0.92%)
Dec 12, 2005 43.08 43.13 42.72 42.89 92,511 -0.11(-0.26%)
Dec 09, 2005 42.79 43.20 42.74 43.00 53,846 +0.30(+0.69%)
Dec 08, 2005 42.71 42.99 42.55 42.71 51,000 -0.00(-0.01%)
Dec 07, 2005 43.11 43.11 42.53 42.71 213,014 -0.36(-0.83%)
Dec 06, 2005 43.34 43.46 43.04 43.07 47,916 -0.11(-0.25%)
Dec 05, 2005 43.20 43.21 42.86 43.18 148,255 -0.10(-0.22%)
Dec 02, 2005 43.21 43.31 43.12 43.28 34,869 +0.07(+0.16%)
Dec 01, 2005 43.13 43.38 43.04 43.21 1,054,633 +0.35(+0.82%)
Nov 30, 2005 43.38 43.45 42.63 42.86 107,693 -0.59(-1.36%)
Nov 29, 2005 43.48 43.65 43.32 43.45 366,251 +0.02(+0.04%)
Nov 28, 2005 43.70 43.74 43.39 43.43 89,902 -0.29(-0.67%)
Nov 25, 2005 44.32 44.32 43.60 43.73 74,009 +0.09(+0.21%)
Nov 23, 2005 43.91 43.91 43.21 43.63 165,809 +0.30(+0.70%)
Nov 22, 2005 43.51 43.51 42.73 43.33 209,930 +0.40(+0.92%)
Nov 21, 2005 41.84 43.02 41.84 42.93 136,158 +0.20(+0.46%)
Nov 18, 2005 43.27 43.27 42.43 42.73 113,623 +0.25(+0.58%)
Nov 17, 2005 42.09 42.52 41.98 42.49 65,469 +0.52(+1.25%)
Nov 16, 2005 41.35 42.25 41.35 41.96 149,442 -0.22(-0.53%)
Nov 15, 2005 42.61 42.60 42.11 42.19 73,297 -0.42(-0.99%)
Nov 14, 2005 43.23 43.23 42.40 42.61 148,967 -0.02(-0.04%)
Nov 11, 2005 42.38 42.66 42.34 42.62 152,762 +0.20(+0.48%)
Nov 10, 2005 41.68 42.42 41.58 42.42 198,069 +0.79(+1.89%)
Nov 09, 2005 41.32 41.76 41.32 41.63 114,335 +0.28(+0.67%)
Nov 08, 2005 42.06 42.06 41.28 41.36 145,883 -0.19(-0.46%)
Nov 07, 2005 41.31 41.60 41.31 41.55 111,014 +0.24(+0.57%)
Nov 04, 2005 41.23 41.31 41.00 41.31 108,404 +0.15(+0.36%)
Nov 03, 2005 42.00 42.00 41.04 41.16 120,976 -0.13(-0.31%)
Nov 02, 2005 40.76 41.29 40.76 41.29 113,386 +0.54(+1.31%)
Nov 01, 2005 41.00 41.00 40.70 40.75 1,197,433 -0.28(-0.68%)
Oct 31, 2005 40.87 41.14 40.87 41.03 417,251 +0.28(+0.69%)
Oct 28, 2005 40.24 40.75 40.23 40.75 48,390 +0.68(+1.69%)
Oct 27, 2005 40.17 40.34 40.07 40.07 310,744 -0.19(-0.47%)
Oct 26, 2005 40.11 40.48 40.07 40.26 103,186 +0.14(+0.35%)
Oct 25, 2005 40.30 40.30 39.93 40.12 48,390 -0.17(-0.43%)
Oct 24, 2005 39.77 40.35 39.77 40.29 64,283 +0.73(+1.83%)
Oct 21, 2005 39.40 39.78 39.40 39.57 44,120 +0.25(+0.64%)
Oct 20, 2005 39.67 39.86 39.22 39.32 142,088 -0.43(-1.09%)
Oct 19, 2005 38.89 39.75 38.84 39.75 66,655 +0.75(+1.91%)
Oct 18, 2005 39.18 39.30 39.00 39.00 59,065 -0.21(-0.54%)
Oct 17, 2005 39.21 39.39 39.00 39.21 52,423 +0.06(+0.16%)
Oct 14, 2005 38.99 39.19 38.88 39.15 79,227 +0.45(+1.15%)
Oct 13, 2005 38.46 38.74 38.35 38.70 50,762 +0.24(+0.64%)
Oct 12, 2005 38.81 38.94 38.40 38.46 96,307 -0.32(-0.84%)
Oct 11, 2005 39.16 39.22 38.77 38.78 80,651 -0.30(-0.77%)
Oct 10, 2005 39.44 39.44 39.08 39.08 73,534 -0.25(-0.64%)
Oct 07, 2005 39.37 39.46 39.25 39.34 29,413 -0.01(-0.03%)
Oct 06, 2005 39.31 39.56 39.08 39.35 106,981 +0.11(+0.27%)
Oct 05, 2005 39.54 39.65 39.24 39.24 92,748 -0.27(-0.67%)
Oct 04, 2005 40.01 40.15 39.51 39.51 27,990 -0.45(-1.13%)
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.