Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.63 41.66 41.50 41.59 52,862 +0.11(+0.27%)
Mar 30, 2006 41.73 41.83 41.48 41.48 132,535 -0.25(-0.61%)
Mar 29, 2006 41.58 41.80 41.47 41.73 57,415 +0.26(+0.62%)
Mar 28, 2006 41.74 41.92 41.42 41.48 27,569 -0.35(-0.84%)
Mar 27, 2006 41.07 41.83 41.07 41.83 30,857 -0.02(-0.04%)
Mar 24, 2006 41.78 41.91 41.64 41.85 25,040 -0.12(-0.29%)
Mar 23, 2006 42.03 42.06 41.92 41.97 15,428 -0.15(-0.37%)
Mar 22, 2006 41.81 42.12 41.81 42.12 13,658 +0.29(+0.70%)
Mar 21, 2006 42.21 42.25 41.81 41.83 26,810 -0.41(-0.97%)
Mar 20, 2006 42.30 42.34 42.09 42.24 29,592 -0.05(-0.11%)
Mar 17, 2006 42.23 42.30 42.13 42.29 33,386 +0.15(+0.35%)
Mar 16, 2006 42.15 42.32 42.14 42.14 40,721 +0.17(+0.41%)
Mar 15, 2006 41.84 42.05 41.73 41.97 28,581 +0.08(+0.20%)
Mar 14, 2006 41.49 41.90 41.49 41.89 50,080 +0.45(+1.09%)
Mar 13, 2006 41.41 41.63 41.38 41.43 20,487 +0.05(+0.12%)
Mar 10, 2006 41.08 41.49 41.08 41.38 65,761 +0.25(+0.61%)
Mar 09, 2006 41.34 41.39 41.11 41.13 21,499 -0.14(-0.34%)
Mar 08, 2006 41.15 41.34 41.04 41.28 84,225 +0.04(+0.10%)
Mar 07, 2006 41.09 41.24 41.04 41.24 18,210 +0.03(+0.08%)
Mar 06, 2006 41.26 41.36 41.05 41.21 74,614 -0.02(-0.06%)
Mar 03, 2006 41.28 41.48 41.18 41.23 30,604 -0.16(-0.38%)
Mar 02, 2006 41.45 41.52 41.22 41.39 341,961 -0.21(-0.49%)
Mar 01, 2006 41.41 41.59 41.41 41.59 862,491 +0.24(+0.57%)
Feb 28, 2006 41.75 41.69 41.26 41.36 32,627 -0.39(-0.94%)
Feb 27, 2006 41.77 41.85 41.72 41.75 55,391 +0.08(+0.18%)
Feb 24, 2006 41.52 41.76 41.51 41.67 33,892 +0.06(+0.14%)
Feb 23, 2006 41.71 41.83 41.49 41.61 43,756 -0.13(-0.30%)
Feb 22, 2006 41.22 41.77 41.21 41.74 46,792 +0.72(+1.76%)
Feb 21, 2006 41.16 41.19 40.98 41.02 17,958 -0.13(-0.32%)
Feb 17, 2006 41.22 41.22 41.01 41.15 33,639 -0.07(-0.17%)
Feb 16, 2006 40.98 41.24 40.97 41.22 54,379 +0.27(+0.67%)
Feb 15, 2006 40.74 41.02 40.71 40.94 43,251 +0.17(+0.41%)
Feb 14, 2006 40.35 40.86 40.30 40.78 67,279 +0.51(+1.28%)
Feb 13, 2006 40.34 40.40 40.15 40.26 57,162 -0.11(-0.26%)
Feb 10, 2006 40.25 40.37 40.01 40.37 42,492 +0.15(+0.37%)
Feb 09, 2006 40.15 40.49 40.15 40.22 33,639 +0.09(+0.23%)
Feb 08, 2006 39.93 40.17 39.93 40.13 44,768 +0.17(+0.42%)
Feb 07, 2006 40.17 40.27 39.92 39.96 44,515 -0.21(-0.51%)
Feb 06, 2006 40.10 40.22 40.08 40.17 71,073 +0.09(+0.22%)
Feb 03, 2006 40.21 40.39 39.87 40.08 87,260 -0.21(-0.53%)
Feb 02, 2006 40.64 40.64 40.21 40.30 80,684 -0.34(-0.85%)
Feb 01, 2006 40.56 40.71 40.46 40.64 76,131 +0.12(+0.29%)
Jan 31, 2006 40.70 40.70 40.51 40.52 93,837 -0.16(-0.40%)
Jan 30, 2006 40.75 40.76 40.65 40.68 35,410 -0.17(-0.41%)
Jan 27, 2006 40.62 41.00 40.62 40.85 66,773 +0.15(+0.38%)
Jan 26, 2006 40.40 40.85 40.40 40.70 99,654 +0.62(+1.56%)
Jan 25, 2006 40.11 40.22 40.00 40.07 122,924 +0.03(+0.07%)
Jan 24, 2006 40.01 40.20 40.01 40.04 54,632 +0.12(+0.30%)
Jan 23, 2006 39.81 40.06 39.81 39.92 405,194 +0.17(+0.43%)
Jan 20, 2006 40.41 40.41 39.74 39.75 108,254 -0.82(-2.03%)
Jan 19, 2006 40.66 40.74 40.44 40.58 232,695 -0.02(-0.05%)
Jan 18, 2006 40.58 40.86 40.45 40.60 38,698 -0.17(-0.42%)
Jan 17, 2006 40.84 40.84 40.61 40.77 63,991 -0.30(-0.73%)
Jan 13, 2006 41.16 41.19 41.00 41.07 35,410 -0.03(-0.08%)
Jan 12, 2006 41.30 41.32 41.09 41.10 54,885 -0.34(-0.81%)
Jan 11, 2006 41.34 41.45 41.24 41.43 128,741 +0.22(+0.53%)
Jan 10, 2006 41.05 41.22 40.97 41.22 25,798 +0.06(+0.14%)
Jan 09, 2006 40.99 41.21 40.99 41.16 35,663 +0.15(+0.38%)
Jan 06, 2006 40.86 41.04 40.69 41.00 50,586 +0.26(+0.64%)
Jan 05, 2006 40.64 40.77 40.59 40.74 55,391 +0.10(+0.25%)
Jan 04, 2006 40.58 40.78 40.50 40.64 378,130 +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.