Skip to main content

US Financials Ishares ETF (NY: IYF )

103.72 +0.43 (+0.42%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 49.89 50.38 49.76 50.29 43,652 +0.34(+0.68%)
Jan 30, 2007 49.70 49.95 49.63 49.95 34,162 +0.28(+0.56%)
Jan 29, 2007 49.77 49.88 49.62 49.67 32,739 -0.19(-0.38%)
Jan 26, 2007 49.83 49.86 49.49 49.86 44,126 +0.09(+0.18%)
Jan 25, 2007 50.31 50.31 49.74 49.77 24,910 -0.62(-1.22%)
Jan 24, 2007 49.99 50.39 49.99 50.39 47,211 +0.49(+0.99%)
Jan 23, 2007 49.89 49.97 49.68 49.89 48,397 +0.01(+0.03%)
Jan 22, 2007 49.98 50.02 49.76 49.88 84,695 -0.08(-0.17%)
Jan 19, 2007 49.83 49.97 49.76 49.97 108,182 +0.13(+0.25%)
Jan 18, 2007 50.13 50.13 49.78 49.84 54,328 -0.15(-0.30%)
Jan 17, 2007 50.12 50.18 49.93 49.99 60,496 -0.13(-0.26%)
Jan 16, 2007 50.03 50.15 50.01 50.12 29,655 +0.15(+0.30%)
Jan 12, 2007 49.79 50.06 49.79 49.97 27,282 +0.09(+0.18%)
Jan 11, 2007 49.63 49.97 49.63 49.89 81,611 +0.25(+0.51%)
Jan 10, 2007 49.38 49.63 49.28 49.63 19,453 +0.20(+0.41%)
Jan 09, 2007 49.49 49.58 49.20 49.43 80,187 -0.02(-0.04%)
Jan 08, 2007 49.14 49.51 49.00 49.45 69,037 +0.14(+0.29%)
Jan 05, 2007 49.63 49.63 49.25 49.30 50,769 -0.45(-0.91%)
Jan 04, 2007 49.56 49.84 49.45 49.76 28,706 -0.02(-0.03%)
Jan 03, 2007 49.97 50.18 49.52 49.77 523,829 +0.17(+0.35%)
Dec 29, 2006 49.86 49.92 49.60 49.60 108,893 -0.34(-0.68%)
Dec 28, 2006 50.12 50.17 49.82 49.94 27,757 -0.10(-0.21%)
Dec 27, 2006 49.86 50.07 49.81 50.04 20,640 +0.41(+0.82%)
Dec 26, 2006 49.36 49.66 49.36 49.64 31,315 +0.27(+0.56%)
Dec 22, 2006 49.35 49.45 49.19 49.36 33,213 -0.15(-0.30%)
Dec 21, 2006 49.77 49.83 49.49 49.51 28,468 -0.19(-0.38%)
Dec 20, 2006 49.63 49.74 49.60 49.70 39,856 -0.18(-0.35%)
Dec 19, 2006 49.91 49.91 49.62 49.88 21,826 -0.03(-0.06%)
Dec 18, 2006 49.84 50.05 49.84 49.91 22,537 +0.13(+0.27%)
Dec 15, 2006 49.82 50.08 49.73 49.77 27,757 +0.14(+0.28%)
Dec 14, 2006 49.31 49.65 49.24 49.63 52,904 +0.35(+0.70%)
Dec 13, 2006 49.46 49.47 49.24 49.29 13,522 -0.03(-0.06%)
Dec 12, 2006 49.32 49.35 49.09 49.32 26,808 +0.03(+0.07%)
Dec 11, 2006 49.07 49.29 49.07 49.28 9,964 +0.27(+0.55%)
Dec 08, 2006 48.82 49.06 48.82 49.01 13,997 +0.12(+0.24%)
Dec 07, 2006 49.23 49.25 48.86 48.90 18,030 -0.13(-0.26%)
Dec 06, 2006 49.00 49.06 48.93 49.02 14,234 +0.09(+0.18%)
Dec 05, 2006 48.85 48.96 48.63 48.93 34,400 +0.31(+0.64%)
Dec 04, 2006 48.22 48.84 48.22 48.62 269,506 +0.50(+1.04%)
Dec 01, 2006 48.04 48.41 47.84 48.12 55,277 -0.26(-0.53%)
Nov 30, 2006 48.48 48.52 48.16 48.38 44,838 -0.07(-0.15%)
Nov 29, 2006 48.25 48.55 48.23 48.45 27,757 +0.35(+0.73%)
Nov 28, 2006 47.95 48.15 47.79 48.10 56,226 +0.10(+0.21%)
Nov 27, 2006 48.80 48.95 48.00 48.00 64,529 -0.91(-1.85%)
Nov 24, 2006 48.73 48.97 48.71 48.90 288,960 -0.06(-0.13%)
Nov 22, 2006 48.90 49.04 48.83 48.97 25,859 +0.05(+0.09%)
Nov 21, 2006 48.90 48.94 48.80 48.92 15,657 +0.01(+0.02%)
Nov 20, 2006 48.71 48.95 48.71 48.91 54,091 +0.16(+0.34%)
Nov 17, 2006 48.68 48.75 48.58 48.75 20,402 -0.07(-0.14%)
Nov 16, 2006 48.66 48.83 48.59 48.82 83,746 +0.29(+0.61%)
Nov 15, 2006 48.41 48.55 48.41 48.52 24,673 +0.05(+0.11%)
Nov 14, 2006 48.28 48.51 47.98 48.47 53,142 +0.27(+0.55%)
Nov 13, 2006 48.08 48.38 48.08 48.20 12,336 +0.13(+0.26%)
Nov 10, 2006 47.96 48.09 47.89 48.07 85,644 +0.26(+0.54%)
Nov 09, 2006 48.07 48.07 47.81 47.82 27,282 -0.26(-0.54%)
Nov 08, 2006 47.90 48.17 47.89 48.07 12,573 +0.10(+0.20%)
Nov 07, 2006 47.87 48.15 47.87 47.98 54,802 +0.11(+0.23%)
Nov 06, 2006 47.46 47.96 47.46 47.87 69,749 +0.61(+1.29%)
Nov 03, 2006 47.61 47.61 47.08 47.26 35,823 -0.12(-0.25%)
Nov 02, 2006 47.25 47.45 47.22 47.37 20,640 -0.08(-0.18%)
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.