Skip to main content

US Financials Ishares ETF (NY: IYF )

95.41 +0.21 (+0.22%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.10 47.17 46.73 46.73 65,255 -0.33(-0.70%)
Apr 27, 2007 46.89 47.09 46.85 47.06 27,822 -0.04(-0.09%)
Apr 26, 2007 47.12 47.27 46.96 47.10 113,818 -0.12(-0.26%)
Apr 25, 2007 46.83 47.25 46.69 47.23 284,040 +0.62(+1.32%)
Apr 24, 2007 46.89 46.89 46.41 46.61 58,173 -0.23(-0.49%)
Apr 23, 2007 46.93 47.07 46.79 46.84 50,333 -0.16(-0.34%)
Apr 20, 2007 46.93 47.00 46.76 47.00 185,397 +0.37(+0.80%)
Apr 19, 2007 46.51 46.82 46.40 46.63 66,267 -0.13(-0.27%)
Apr 18, 2007 46.45 46.90 46.45 46.75 85,490 +0.38(+0.81%)
Apr 17, 2007 46.26 46.54 46.23 46.38 103,954 +0.14(+0.31%)
Apr 16, 2007 45.79 46.32 45.74 46.23 69,302 +0.85(+1.88%)
Apr 13, 2007 45.13 45.38 45.13 45.38 71,073 +0.21(+0.47%)
Apr 12, 2007 44.99 45.18 44.85 45.17 243,824 +0.04(+0.10%)
Apr 11, 2007 45.46 45.46 45.03 45.12 141,640 -0.40(-0.89%)
Apr 10, 2007 45.34 45.55 45.34 45.53 59,438 +0.17(+0.37%)
Apr 09, 2007 45.49 45.49 45.27 45.36 91,054 -0.07(-0.16%)
Apr 05, 2007 45.23 45.44 45.21 45.43 51,344 +0.08(+0.17%)
Apr 04, 2007 45.44 45.44 45.23 45.35 441,363 -0.06(-0.12%)
Apr 03, 2007 45.13 45.49 45.13 45.41 74,614 +0.51(+1.13%)
Apr 02, 2007 45.17 45.17 44.63 44.90 79,672 -0.17(-0.39%)
Mar 30, 2007 45.27 45.40 44.69 45.08 140,123 -0.05(-0.11%)
Mar 29, 2007 45.21 45.28 44.81 45.13 92,319 +0.25(+0.56%)
Mar 28, 2007 45.13 45.22 44.82 44.87 104,713 -0.59(-1.29%)
Mar 27, 2007 45.63 45.63 45.32 45.46 104,966 -0.23(-0.49%)
Mar 26, 2007 45.97 45.97 45.36 45.68 72,843 -0.27(-0.59%)
Mar 23, 2007 45.81 46.02 45.81 45.96 39,710 -0.21(-0.45%)
Mar 22, 2007 46.42 46.46 46.05 46.16 51,850 -0.21(-0.46%)
Mar 21, 2007 45.47 46.57 45.38 46.38 150,493 +0.98(+2.17%)
Mar 20, 2007 45.05 45.44 45.03 45.39 45,527 +0.35(+0.77%)
Mar 19, 2007 44.80 45.13 44.76 45.04 97,125 +0.49(+1.09%)
Mar 16, 2007 44.85 45.00 44.43 44.56 209,426 -0.26(-0.58%)
Mar 15, 2007 44.46 45.09 44.46 44.82 936,600 +0.43(+0.96%)
Mar 14, 2007 44.19 44.52 43.46 44.39 1,135,656 +0.23(+0.53%)
Mar 13, 2007 45.52 45.28 44.15 44.16 80,684 -1.36(-2.99%)
Mar 12, 2007 45.33 45.59 45.25 45.52 171,992 -0.04(-0.08%)
Mar 09, 2007 45.78 45.78 45.35 45.56 67,026 +0.08(+0.17%)
Mar 08, 2007 45.59 45.76 45.35 45.48 128,488 +0.42(+0.94%)
Mar 07, 2007 45.31 45.36 45.02 45.06 46,033 -0.27(-0.60%)
Mar 06, 2007 44.85 45.42 44.76 45.33 95,607 +0.98(+2.21%)
Mar 05, 2007 44.86 45.18 44.34 44.35 280,752 -0.91(-2.00%)
Mar 02, 2007 45.47 45.76 45.25 45.25 139,870 -0.48(-1.05%)
Mar 01, 2007 45.07 45.92 44.71 45.73 215,028 -0.11(-0.25%)
Feb 28, 2007 45.59 46.02 45.45 45.85 243,571 +0.47(+1.05%)
Feb 27, 2007 46.70 46.75 44.58 45.37 743,108 -1.77(-3.75%)
Feb 26, 2007 47.58 47.59 46.89 47.14 219,796 -0.36(-0.75%)
Feb 23, 2007 47.97 47.97 47.33 47.50 83,466 -0.50(-1.05%)
Feb 22, 2007 48.14 48.24 47.87 48.00 41,986 -0.11(-0.23%)
Feb 21, 2007 48.02 48.15 47.98 48.11 48,056 -0.13(-0.27%)
Feb 20, 2007 48.00 48.31 47.86 48.24 81,696 +0.21(+0.43%)
Feb 16, 2007 47.92 48.03 47.82 48.03 30,351 +0.04(+0.09%)
Feb 15, 2007 47.98 48.06 47.88 47.99 287,075 +0.08(+0.16%)
Feb 14, 2007 47.66 48.06 47.65 47.91 31,616 +0.29(+0.61%)
Feb 13, 2007 47.22 47.62 47.22 47.62 106,736 +0.46(+0.97%)
Feb 12, 2007 47.38 47.38 47.06 47.16 64,532 -0.24(-0.51%)
Feb 09, 2007 47.94 48.03 47.08 47.40 107,495 -0.44(-0.93%)
Feb 08, 2007 47.92 47.93 47.68 47.85 105,977 -0.20(-0.42%)
Feb 07, 2007 47.85 48.10 47.84 48.05 66,267 +0.22(+0.45%)
Feb 06, 2007 47.55 47.83 47.55 47.83 48,815 +0.28(+0.58%)
Feb 05, 2007 47.46 47.65 47.43 47.55 61,714 -0.05(-0.11%)
Feb 02, 2007 47.59 47.61 47.51 47.61 36,674 +0.19(+0.39%)
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.