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 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%)
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.