Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.44 45.82 44.83 45.47 1,246,467 +0.33(+0.74%)
Oct 30, 2007 45.26 45.36 44.94 45.14 684,916 -0.16(-0.34%)
Oct 29, 2007 45.43 45.59 45.10 45.29 675,189 -0.08(-0.19%)
Oct 26, 2007 45.06 45.40 44.30 45.38 1,152,757 +1.10(+2.48%)
Oct 25, 2007 44.48 44.91 43.57 44.28 1,499,604 -0.30(-0.67%)
Oct 24, 2007 44.60 44.74 43.44 44.57 935,206 -0.35(-0.77%)
Oct 23, 2007 44.85 45.00 44.38 44.92 403,073 +0.35(+0.78%)
Oct 22, 2007 43.82 44.83 43.82 44.57 791,675 +0.50(+1.14%)
Oct 19, 2007 45.30 45.32 44.07 44.07 559,653 -1.37(-3.01%)
Oct 18, 2007 45.36 45.67 45.14 45.44 412,800 -0.50(-1.08%)
Oct 17, 2007 46.46 46.46 45.30 45.94 482,312 -0.11(-0.24%)
Oct 16, 2007 46.41 46.41 45.93 46.05 242,935 -0.82(-1.74%)
Oct 15, 2007 47.57 47.67 46.55 46.87 353,490 -1.00(-2.09%)
Oct 12, 2007 47.80 47.96 47.60 47.87 245,545 +0.06(+0.13%)
Oct 11, 2007 48.09 48.39 47.53 47.80 327,156 -0.11(-0.23%)
Oct 10, 2007 48.20 48.20 47.70 47.91 205,925 -0.41(-0.85%)
Oct 09, 2007 48.04 48.32 47.72 48.32 167,729 +0.43(+0.90%)
Oct 08, 2007 48.18 48.18 47.88 47.89 197,622 -0.45(-0.92%)
Oct 05, 2007 48.14 48.49 47.99 48.34 425,374 +0.57(+1.19%)
Oct 04, 2007 47.73 47.93 47.57 47.77 344,949 +0.19(+0.39%)
Oct 03, 2007 47.46 47.85 47.45 47.58 345,898 -0.06(-0.13%)
Oct 02, 2007 47.26 47.65 47.26 47.65 607,101 +0.48(+1.01%)
Oct 01, 2007 46.26 47.25 46.26 47.17 328,105 +0.97(+2.09%)
Sep 28, 2007 46.36 46.37 46.11 46.21 242,935 -0.25(-0.54%)
Sep 27, 2007 46.09 46.45 46.05 46.45 369,147 +0.38(+0.82%)
Sep 26, 2007 46.00 46.28 45.76 46.08 398,328 +0.25(+0.54%)
Sep 25, 2007 45.76 45.86 45.42 45.83 416,121 -0.33(-0.72%)
Sep 24, 2007 46.57 46.75 46.13 46.16 316,243 -0.50(-1.07%)
Sep 21, 2007 46.77 46.86 46.48 46.66 170,339 +0.06(+0.14%)
Sep 20, 2007 47.37 47.37 46.44 46.60 309,125 -0.72(-1.52%)
Sep 19, 2007 47.59 47.90 47.11 47.32 599,272 +0.25(+0.54%)
Sep 18, 2007 45.49 47.09 45.11 47.07 925,242 +1.98(+4.39%)
Sep 17, 2007 45.20 45.22 44.89 45.08 251,950 -0.35(-0.76%)
Sep 14, 2007 45.16 45.46 44.97 45.43 254,323 +0.01(+0.02%)
Sep 13, 2007 45.02 45.51 44.97 45.42 324,546 +0.73(+1.63%)
Sep 12, 2007 44.46 44.95 44.46 44.69 365,114 -0.10(-0.22%)
Sep 11, 2007 44.41 44.96 44.41 44.79 327,630 +0.59(+1.33%)
Sep 10, 2007 44.48 44.68 43.79 44.20 498,681 -0.23(-0.51%)
Sep 07, 2007 44.29 44.82 44.16 44.43 518,847 -0.53(-1.17%)
Sep 06, 2007 45.22 45.22 44.65 44.96 423,950 -0.06(-0.14%)
Sep 05, 2007 45.39 45.39 44.91 45.02 522,880 -0.86(-1.87%)
Sep 04, 2007 45.33 46.22 45.33 45.88 335,934 +0.56(+1.24%)
Aug 31, 2007 45.51 45.69 45.08 45.32 579,106 +0.53(+1.18%)
Aug 30, 2007 44.47 45.07 44.47 44.79 413,512 -0.32(-0.71%)
Aug 29, 2007 44.70 45.19 44.16 45.11 397,142 +0.74(+1.67%)
Aug 28, 2007 45.27 45.27 44.30 44.37 422,527 -1.45(-3.16%)
Aug 27, 2007 46.19 46.27 45.78 45.81 264,287 -0.52(-1.13%)
Aug 24, 2007 46.08 46.37 45.76 46.34 522,168 +0.21(+0.45%)
Aug 23, 2007 46.52 46.59 45.89 46.13 717,893 -0.22(-0.48%)
Aug 22, 2007 46.61 46.72 45.80 46.35 497,970 +0.30(+0.64%)
Aug 21, 2007 45.62 46.37 45.62 46.06 209,247 +0.29(+0.63%)
Aug 20, 2007 46.32 46.32 45.13 45.77 318,852 -0.28(-0.60%)
Aug 17, 2007 46.59 46.87 45.24 46.05 1,245,044 +1.49(+3.34%)
Aug 16, 2007 42.54 44.90 42.30 44.56 783,846 +1.55(+3.60%)
Aug 15, 2007 43.30 44.39 42.89 43.02 721,451 -0.44(-1.02%)
Aug 14, 2007 44.58 44.59 43.46 43.46 354,913 -1.05(-2.37%)
Aug 13, 2007 45.54 45.54 44.49 44.51 330,003 -0.41(-0.91%)
Aug 10, 2007 44.28 45.57 44.12 44.92 432,017 +0.05(+0.12%)
Aug 09, 2007 45.06 46.22 44.87 44.87 1,111,239 -1.64(-3.53%)
Aug 08, 2007 46.06 47.12 45.69 46.51 561,788 +0.93(+2.04%)
Aug 07, 2007 44.80 46.00 44.75 45.58 756,089 +0.51(+1.13%)
Aug 06, 2007 43.61 45.19 42.91 45.07 1,209,932 +1.50(+3.45%)
Aug 03, 2007 43.85 45.00 43.50 43.56 511,018 -1.44(-3.20%)
Aug 02, 2007 45.08 45.49 44.63 45.00 815,399 +0.28(+0.63%)
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.