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 (%)
Apr 28, 2006 42.63 43.12 42.63 42.93 207,121 +0.38(+0.89%)
Apr 27, 2006 41.89 42.69 41.85 42.55 147,691 +0.58(+1.39%)
Apr 26, 2006 41.94 42.01 41.89 41.97 15,173 +0.23(+0.54%)
Apr 25, 2006 42.00 42.01 41.68 41.74 52,349 -0.26(-0.61%)
Apr 24, 2006 42.03 42.11 41.84 42.00 54,372 -0.09(-0.23%)
Apr 21, 2006 42.23 42.33 41.95 42.10 108,745 -0.03(-0.07%)
Apr 20, 2006 42.06 42.36 42.06 42.12 17,702 +0.02(+0.05%)
Apr 19, 2006 41.99 42.14 41.99 42.10 46,785 +0.13(+0.31%)
Apr 18, 2006 41.37 42.02 41.33 41.97 31,106 +0.77(+1.88%)
Apr 17, 2006 41.33 41.40 41.11 41.20 29,841 -0.04(-0.10%)
Apr 13, 2006 41.24 41.33 41.09 41.24 43,245 -0.00(-0.01%)
Apr 12, 2006 41.20 41.36 41.19 41.24 30,094 +0.07(+0.17%)
Apr 11, 2006 41.58 41.63 41.08 41.17 46,785 -0.32(-0.76%)
Apr 10, 2006 41.56 41.70 41.46 41.49 54,372 -0.01(-0.03%)
Apr 07, 2006 41.89 41.89 41.42 41.50 28,577 -0.36(-0.86%)
Apr 06, 2006 41.91 41.92 41.74 41.86 38,440 -0.11(-0.26%)
Apr 05, 2006 41.91 42.07 41.89 41.97 28,577 +0.08(+0.20%)
Apr 04, 2006 41.45 41.95 41.45 41.89 46,785 +0.43(+1.04%)
Apr 03, 2006 41.63 41.86 41.44 41.46 111,021 -0.14(-0.34%)
Mar 31, 2006 41.64 41.67 41.50 41.60 52,855 +0.11(+0.27%)
Mar 30, 2006 41.74 41.84 41.48 41.49 132,517 -0.25(-0.61%)
Mar 29, 2006 41.59 41.80 41.48 41.74 57,407 +0.26(+0.62%)
Mar 28, 2006 41.74 41.93 41.42 41.48 27,565 -0.35(-0.84%)
Mar 27, 2006 41.08 41.84 41.08 41.84 30,853 -0.02(-0.04%)
Mar 24, 2006 41.79 41.91 41.65 41.85 25,036 -0.12(-0.29%)
Mar 23, 2006 42.03 42.06 41.93 41.97 15,426 -0.15(-0.37%)
Mar 22, 2006 41.81 42.13 41.81 42.13 13,656 +0.29(+0.70%)
Mar 21, 2006 42.21 42.26 41.82 41.84 26,806 -0.41(-0.97%)
Mar 20, 2006 42.31 42.34 42.09 42.25 29,588 -0.05(-0.11%)
Mar 17, 2006 42.23 42.31 42.13 42.29 33,382 +0.15(+0.35%)
Mar 16, 2006 42.16 42.33 42.15 42.15 40,716 +0.17(+0.41%)
Mar 15, 2006 41.84 42.06 41.74 41.97 28,577 +0.08(+0.20%)
Mar 14, 2006 41.50 41.91 41.50 41.89 50,073 +0.45(+1.09%)
Mar 13, 2006 41.42 41.64 41.38 41.44 20,484 +0.05(+0.12%)
Mar 10, 2006 41.08 41.50 41.08 41.39 65,752 +0.25(+0.61%)
Mar 09, 2006 41.34 41.39 41.11 41.14 21,496 -0.14(-0.34%)
Mar 08, 2006 41.15 41.35 41.04 41.28 84,214 +0.04(+0.10%)
Mar 07, 2006 41.10 41.24 41.04 41.24 18,208 +0.03(+0.08%)
Mar 06, 2006 41.26 41.37 41.06 41.21 74,604 -0.02(-0.06%)
Mar 03, 2006 41.28 41.48 41.18 41.23 30,600 -0.16(-0.38%)
Mar 02, 2006 41.46 41.52 41.23 41.39 341,915 -0.21(-0.49%)
Mar 01, 2006 41.42 41.60 41.42 41.60 862,375 +0.24(+0.57%)
Feb 28, 2006 41.75 41.70 41.27 41.36 32,623 -0.39(-0.94%)
Feb 27, 2006 41.78 41.86 41.73 41.75 55,384 +0.08(+0.18%)
Feb 24, 2006 41.53 41.77 41.52 41.68 33,888 +0.06(+0.14%)
Feb 23, 2006 41.72 41.84 41.49 41.62 43,751 -0.13(-0.30%)
Feb 22, 2006 41.22 41.78 41.21 41.74 46,785 +0.72(+1.76%)
Feb 21, 2006 41.16 41.19 40.99 41.02 17,955 -0.13(-0.32%)
Feb 17, 2006 41.22 41.22 41.01 41.15 33,635 -0.07(-0.17%)
Feb 16, 2006 40.99 41.24 40.97 41.22 54,372 +0.27(+0.67%)
Feb 15, 2006 40.74 41.02 40.72 40.95 43,245 +0.17(+0.41%)
Feb 14, 2006 40.36 40.86 40.31 40.78 67,270 +0.51(+1.28%)
Feb 13, 2006 40.34 40.40 40.16 40.27 57,154 -0.11(-0.26%)
Feb 10, 2006 40.25 40.38 40.01 40.38 42,486 +0.15(+0.37%)
Feb 09, 2006 40.15 40.49 40.15 40.23 33,635 +0.09(+0.23%)
Feb 08, 2006 39.94 40.17 39.93 40.14 44,762 +0.17(+0.42%)
Feb 07, 2006 40.17 40.28 39.93 39.97 44,509 -0.21(-0.51%)
Feb 06, 2006 40.11 40.23 40.08 40.17 71,063 +0.09(+0.22%)
Feb 03, 2006 40.21 40.40 39.87 40.09 87,249 -0.21(-0.53%)
Feb 02, 2006 40.65 40.65 40.22 40.30 80,673 -0.34(-0.85%)
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.