Skip to main content

US Financials Ishares ETF (NY: IYF )

95.64 +0.44 (+0.46%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 45.10 45.14 44.86 44.90 1,214,659 -0.10(-0.23%)
Oct 30, 2006 44.84 45.06 44.77 45.00 24,025 +0.14(+0.32%)
Oct 27, 2006 45.12 45.13 44.82 44.86 31,611 -0.41(-0.91%)
Oct 26, 2006 44.92 45.27 44.81 45.27 26,048 +0.39(+0.86%)
Oct 25, 2006 44.76 44.89 44.67 44.88 28,830 +0.12(+0.27%)
Oct 24, 2006 44.67 44.77 44.53 44.76 64,488 -0.01(-0.03%)
Oct 23, 2006 44.48 44.80 44.43 44.77 298,164 +0.34(+0.77%)
Oct 20, 2006 44.53 44.53 44.35 44.43 21,496 -0.10(-0.22%)
Oct 19, 2006 44.54 44.56 44.39 44.53 24,025 -0.30(-0.68%)
Oct 18, 2006 44.85 44.98 44.63 44.83 1,302,667 +0.08(+0.18%)
Oct 17, 2006 44.71 44.80 44.54 44.75 56,901 -0.11(-0.24%)
Oct 16, 2006 44.84 44.88 44.74 44.86 34,140 -0.11(-0.25%)
Oct 13, 2006 44.72 44.97 44.69 44.97 45,268 +0.16(+0.36%)
Oct 12, 2006 44.66 44.84 44.63 44.81 35,658 +0.27(+0.61%)
Oct 11, 2006 44.43 44.62 44.32 44.54 34,899 -0.10(-0.23%)
Oct 10, 2006 44.75 44.81 44.53 44.64 31,359 -0.04(-0.09%)
Oct 09, 2006 44.48 44.68 44.37 44.68 21,496 +0.13(+0.30%)
Oct 06, 2006 44.52 44.55 44.42 44.54 18,967 -0.12(-0.27%)
Oct 05, 2006 44.69 44.71 44.50 44.66 177,280 +0.04(+0.08%)
Oct 04, 2006 44.08 44.63 44.03 44.63 84,214 +0.50(+1.13%)
Oct 03, 2006 43.77 44.20 43.77 44.13 59,430 +0.43(+1.00%)
Oct 02, 2006 43.85 43.85 43.55 43.69 114,561 -0.20(-0.45%)
Sep 29, 2006 44.05 44.07 43.87 43.89 231,652 -0.13(-0.30%)
Sep 28, 2006 43.91 44.05 43.80 44.02 61,453 +0.16(+0.37%)
Sep 27, 2006 43.89 43.98 43.75 43.86 49,820 -0.11(-0.25%)
Sep 26, 2006 43.77 43.97 43.63 43.97 75,110 -0.01(-0.03%)
Sep 25, 2006 43.78 44.08 43.64 43.98 92,812 +0.42(+0.96%)
Sep 22, 2006 43.56 43.61 43.41 43.56 28,324 -0.03(-0.06%)
Sep 21, 2006 43.88 43.95 43.46 43.59 33,635 -0.29(-0.67%)
Sep 20, 2006 43.69 43.95 43.69 43.88 42,992 +0.38(+0.86%)
Sep 19, 2006 43.52 43.52 43.30 43.51 29,335 +0.01(+0.03%)
Sep 18, 2006 43.59 43.64 43.41 43.50 93,065 -0.11(-0.26%)
Sep 15, 2006 43.58 43.74 43.56 43.61 35,658 +0.22(+0.50%)
Sep 14, 2006 43.34 43.40 43.24 43.39 38,440 +0.05(+0.11%)
Sep 13, 2006 42.98 43.44 42.98 43.35 42,992 +0.32(+0.74%)
Sep 12, 2006 42.65 43.12 42.61 43.03 54,119 +0.56(+1.31%)
Sep 11, 2006 42.39 42.55 42.34 42.47 15,932 +0.04(+0.08%)
Sep 08, 2006 42.26 42.50 42.06 42.44 23,519 +0.25(+0.60%)
Sep 07, 2006 42.40 42.45 42.18 42.18 67,523 -0.38(-0.89%)
Sep 06, 2006 42.56 42.65 42.48 42.56 19,220 -0.11(-0.27%)
Sep 05, 2006 42.63 42.77 42.55 42.68 32,876 +0.12(+0.29%)
Sep 01, 2006 42.62 42.62 42.42 42.55 220,778 +0.08(+0.19%)
Aug 31, 2006 42.48 42.54 42.39 42.48 50,326 +0.02(+0.05%)
Aug 30, 2006 42.35 42.51 42.35 42.46 39,198 +0.11(+0.26%)
Aug 29, 2006 42.35 42.36 42.07 42.35 50,326 -0.07(-0.16%)
Aug 28, 2006 42.09 42.48 42.09 42.41 31,611 +0.31(+0.73%)
Aug 25, 2006 42.23 42.23 42.08 42.10 16,438 -0.22(-0.52%)
Aug 24, 2006 42.31 42.36 42.23 42.33 19,220 +0.10(+0.24%)
Aug 23, 2006 42.32 42.34 42.14 42.22 35,911 -0.11(-0.25%)
Aug 22, 2006 42.34 42.45 42.25 42.33 70,052 -0.03(-0.07%)
Aug 21, 2006 42.41 42.41 42.27 42.36 42,992 -0.14(-0.33%)
Aug 18, 2006 42.46 42.50 42.33 42.50 17,449 +0.08(+0.20%)
Aug 17, 2006 42.07 42.49 42.15 42.41 114,056 +0.10(+0.24%)
Aug 16, 2006 42.27 42.37 42.14 42.31 86,237 +0.23(+0.54%)
Aug 15, 2006 41.77 42.11 41.77 42.08 43,245 +0.68(+1.65%)
Aug 14, 2006 41.65 41.72 41.32 41.40 25,542 +0.04(+0.10%)
Aug 11, 2006 41.42 41.47 41.20 41.36 19,472 -0.15(-0.36%)
Aug 10, 2006 41.29 41.56 41.13 41.51 26,301 +0.21(+0.50%)
Aug 09, 2006 42.03 42.05 41.27 41.31 42,739 -0.54(-1.29%)
Aug 08, 2006 42.18 42.30 41.74 41.84 71,569 -0.25(-0.59%)
Aug 07, 2006 42.09 42.20 41.97 42.09 23,519 -0.15(-0.36%)
Aug 04, 2006 42.41 42.61 42.06 42.24 37,428 +0.16(+0.38%)
Aug 03, 2006 41.74 42.14 41.72 42.08 23,519 +0.19(+0.46%)
Aug 02, 2006 41.87 41.97 41.71 41.89 27,312 +0.02(+0.04%)
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.