Skip to main content

US Financials Ishares ETF (NY: IYF )

95.44 +0.24 (+0.25%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 37.14 37.48 37.03 37.45 56,403 +0.34(+0.91%)
Aug 30, 2005 37.26 37.26 36.97 37.12 34,651 -0.23(-0.60%)
Aug 29, 2005 37.03 37.36 36.93 37.34 164,657 +0.16(+0.43%)
Aug 26, 2005 37.54 37.54 37.16 37.18 70,567 -0.36(-0.95%)
Aug 25, 2005 37.46 37.58 37.40 37.54 25,040 +0.13(+0.35%)
Aug 24, 2005 37.74 37.85 37.39 37.41 59,438 -0.36(-0.96%)
Aug 23, 2005 37.81 37.90 37.68 37.77 53,874 -0.17(-0.46%)
Aug 22, 2005 37.86 38.06 37.76 37.95 31,869 +0.13(+0.36%)
Aug 19, 2005 37.80 37.89 37.76 37.81 224,349 +0.04(+0.10%)
Aug 18, 2005 37.69 37.84 37.62 37.77 17,199 -0.02(-0.04%)
Aug 17, 2005 37.79 37.93 37.67 37.79 13,911 -0.00(-0.01%)
Aug 16, 2005 37.96 38.08 37.79 37.79 25,293 -0.16(-0.42%)
Aug 15, 2005 37.76 38.03 37.65 37.95 50,080 +0.11(+0.29%)
Aug 12, 2005 37.82 37.91 37.61 37.84 29,845 -0.04(-0.10%)
Aug 11, 2005 37.67 37.92 37.67 37.88 36,421 +0.17(+0.46%)
Aug 10, 2005 37.80 38.15 37.61 37.71 20,740 -0.02(-0.04%)
Aug 09, 2005 37.62 37.83 37.62 37.72 51,850 +0.15(+0.41%)
Aug 08, 2005 37.78 37.84 37.48 37.57 44,262 -0.23(-0.60%)
Aug 05, 2005 38.19 38.19 37.74 37.79 101,930 -0.46(-1.21%)
Aug 04, 2005 38.41 38.41 38.25 38.26 40,721 -0.31(-0.80%)
Aug 03, 2005 38.43 38.60 38.38 38.56 44,009 +0.02(+0.06%)
Aug 02, 2005 38.31 38.56 38.31 38.54 36,927 +0.28(+0.73%)
Aug 01, 2005 38.30 38.37 38.22 38.26 250,400 -0.06(-0.15%)
Jul 29, 2005 38.57 38.58 38.29 38.32 65,508 -0.26(-0.68%)
Jul 28, 2005 38.45 38.64 38.41 38.58 25,040 +0.16(+0.42%)
Jul 27, 2005 38.42 38.43 38.30 38.42 38,192 -0.02(-0.04%)
Jul 26, 2005 38.31 38.46 38.31 38.43 25,798 +0.08(+0.20%)
Jul 25, 2005 38.53 38.59 38.31 38.36 29,339 -0.09(-0.25%)
Jul 22, 2005 38.33 38.48 38.24 38.45 17,199 +0.15(+0.39%)
Jul 21, 2005 38.51 38.56 38.22 38.30 40,974 -0.17(-0.43%)
Jul 20, 2005 38.33 38.56 38.23 38.47 33,892 +0.14(+0.36%)
Jul 19, 2005 38.33 38.43 38.33 38.33 122,924 +0.09(+0.23%)
Jul 18, 2005 38.47 38.47 38.24 38.24 33,892 -0.37(-0.96%)
Jul 15, 2005 38.49 38.63 38.40 38.62 46,792 +0.09(+0.24%)
Jul 14, 2005 38.53 38.66 38.48 38.52 40,215 +0.05(+0.13%)
Jul 13, 2005 38.45 38.48 38.35 38.47 21,246 +0.14(+0.36%)
Jul 12, 2005 38.35 38.43 38.23 38.33 102,183 +0.06(+0.17%)
Jul 11, 2005 38.17 38.36 38.17 38.27 35,410 +0.17(+0.46%)
Jul 08, 2005 37.76 38.15 37.71 38.10 28,834 +0.36(+0.95%)
Jul 07, 2005 37.56 37.77 37.32 37.74 50,333 +0.05(+0.13%)
Jul 06, 2005 37.84 37.93 37.69 37.69 50,080 -0.25(-0.65%)
Jul 05, 2005 37.62 37.94 37.53 37.94 36,927 +0.28(+0.74%)
Jul 01, 2005 37.68 37.77 37.55 37.66 229,154 +0.14(+0.37%)
Jun 30, 2005 37.80 37.88 37.52 37.52 41,733 -0.24(-0.64%)
Jun 29, 2005 37.68 37.81 37.67 37.76 38,192 +0.18(+0.47%)
Jun 28, 2005 37.29 37.59 37.29 37.58 28,328 +0.30(+0.80%)
Jun 27, 2005 37.28 37.31 37.16 37.29 22,763 -0.02(-0.06%)
Jun 24, 2005 37.28 37.43 37.22 37.31 21,751 -0.03(-0.07%)
Jun 23, 2005 37.71 37.71 37.32 37.34 37,180 -0.36(-0.95%)
Jun 22, 2005 37.78 37.78 37.65 37.70 25,040 +0.04(+0.09%)
Jun 21, 2005 37.62 37.73 37.48 37.66 25,545 +0.08(+0.21%)
Jun 20, 2005 37.61 37.68 37.46 37.58 42,998 -0.23(-0.60%)
Jun 17, 2005 37.72 37.82 37.68 37.81 36,169 +0.17(+0.45%)
Jun 16, 2005 37.48 37.64 37.46 37.64 57,668 +0.15(+0.41%)
Jun 15, 2005 37.38 37.48 37.26 37.48 46,033 +0.12(+0.33%)
Jun 14, 2005 37.21 37.41 37.21 37.36 31,616 +0.18(+0.48%)
Jun 13, 2005 37.14 37.38 37.14 37.18 43,503 -0.01(-0.03%)
Jun 10, 2005 37.36 37.36 37.08 37.20 32,375 -0.11(-0.31%)
Jun 09, 2005 37.22 37.38 37.11 37.31 13,152 +0.07(+0.18%)
Jun 08, 2005 37.22 37.37 37.20 37.24 83,214 +0.02(+0.06%)
Jun 07, 2005 37.18 37.51 37.18 37.22 31,110 +0.02(+0.04%)
Jun 06, 2005 37.06 37.21 36.95 37.20 51,597 +0.17(+0.45%)
Jun 03, 2005 37.24 37.26 36.97 37.04 22,004 -0.24(-0.64%)
Jun 02, 2005 37.26 37.29 37.14 37.28 123,682 -0.08(-0.22%)
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.