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 (%)
May 31, 2006 41.26 41.43 41.00 41.35 56,403 +0.28(+0.68%)
May 30, 2006 41.52 41.52 41.06 41.07 60,703 -0.61(-1.47%)
May 26, 2006 41.55 41.69 41.43 41.68 29,339 +0.34(+0.81%)
May 25, 2006 41.15 41.36 41.08 41.35 53,874 +0.37(+0.91%)
May 24, 2006 40.80 41.21 40.61 40.98 46,792 -0.00(-0.01%)
May 23, 2006 41.36 41.46 40.93 40.98 62,220 -0.17(-0.42%)
May 22, 2006 41.13 41.31 40.84 41.15 84,984 -0.12(-0.30%)
May 19, 2006 41.24 41.38 40.98 41.28 90,296 +0.12(+0.29%)
May 18, 2006 41.49 41.50 41.05 41.16 31,616 -0.27(-0.65%)
May 17, 2006 41.98 41.98 41.39 41.43 171,992 -0.75(-1.78%)
May 16, 2006 42.34 42.34 42.10 42.18 130,006 -0.10(-0.24%)
May 15, 2006 42.03 42.33 42.03 42.28 47,550 +0.25(+0.59%)
May 12, 2006 42.24 42.42 42.03 42.03 39,204 -0.38(-0.89%)
May 11, 2006 43.04 43.04 42.35 42.41 53,874 -0.72(-1.66%)
May 10, 2006 43.03 43.18 42.91 43.12 40,215 +0.06(+0.15%)
May 09, 2006 43.06 43.19 43.06 43.06 38,192 -0.02(-0.04%)
May 08, 2006 43.22 43.26 43.08 43.08 58,932 -0.16(-0.37%)
May 05, 2006 42.88 43.24 42.88 43.24 32,375 +0.60(+1.40%)
May 04, 2006 42.62 42.75 42.62 42.64 42,492 +0.16(+0.38%)
May 03, 2006 42.52 42.60 42.34 42.48 25,545 -0.06(-0.14%)
May 02, 2006 42.42 42.55 42.33 42.54 134,558 +0.20(+0.47%)
May 01, 2006 42.96 42.96 42.28 42.34 319,703 -0.59(-1.36%)
Apr 28, 2006 42.63 43.12 42.63 42.92 207,149 +0.38(+0.89%)
Apr 27, 2006 41.88 42.68 41.84 42.55 147,711 +0.58(+1.38%)
Apr 26, 2006 41.94 42.01 41.89 41.96 15,175 +0.23(+0.54%)
Apr 25, 2006 42.00 42.00 41.67 41.74 52,356 -0.26(-0.61%)
Apr 24, 2006 42.03 42.10 41.83 42.00 54,379 -0.09(-0.23%)
Apr 21, 2006 42.23 42.32 41.95 42.09 108,759 -0.03(-0.07%)
Apr 20, 2006 42.06 42.35 42.06 42.12 17,705 +0.02(+0.05%)
Apr 19, 2006 41.99 42.14 41.98 42.10 46,792 +0.13(+0.31%)
Apr 18, 2006 41.37 42.01 41.32 41.97 31,110 +0.77(+1.88%)
Apr 17, 2006 41.33 41.40 41.11 41.19 29,845 -0.04(-0.10%)
Apr 13, 2006 41.24 41.33 41.08 41.23 43,251 -0.00(-0.01%)
Apr 12, 2006 41.20 41.36 41.19 41.24 30,098 +0.07(+0.17%)
Apr 11, 2006 41.57 41.63 41.07 41.17 46,792 -0.32(-0.76%)
Apr 10, 2006 41.55 41.70 41.46 41.48 54,379 -0.01(-0.03%)
Apr 07, 2006 41.89 41.89 41.41 41.49 28,581 -0.36(-0.86%)
Apr 06, 2006 41.91 41.91 41.74 41.85 38,445 -0.11(-0.26%)
Apr 05, 2006 41.90 42.07 41.88 41.96 28,581 +0.08(+0.20%)
Apr 04, 2006 41.45 41.95 41.45 41.88 46,792 +0.43(+1.04%)
Apr 03, 2006 41.62 41.85 41.43 41.45 111,036 -0.14(-0.34%)
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%)
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.