Skip to main content

US Financials Ishares ETF (NY: IYF )

95.62 +0.42 (+0.44%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 46.78 46.83 46.53 46.53 116,079 -0.32(-0.68%)
Dec 28, 2006 47.02 47.07 46.74 46.85 29,588 -0.10(-0.21%)
Dec 27, 2006 46.78 46.97 46.72 46.95 22,001 +0.38(+0.82%)
Dec 26, 2006 46.31 46.59 46.31 46.56 33,382 +0.26(+0.55%)
Dec 22, 2006 46.30 46.39 46.15 46.31 35,405 -0.14(-0.30%)
Dec 21, 2006 46.69 46.74 46.42 46.45 30,347 -0.18(-0.38%)
Dec 20, 2006 46.56 46.66 46.53 46.62 42,486 -0.17(-0.35%)
Dec 19, 2006 46.82 46.82 46.55 46.79 23,266 -0.03(-0.06%)
Dec 18, 2006 46.75 46.96 46.75 46.82 24,025 +0.13(+0.27%)
Dec 15, 2006 46.74 46.98 46.65 46.69 29,588 +0.13(+0.28%)
Dec 14, 2006 46.26 46.58 46.19 46.56 56,395 +0.32(+0.70%)
Dec 13, 2006 46.39 46.41 46.19 46.24 14,415 -0.03(-0.06%)
Dec 12, 2006 46.26 46.30 46.05 46.26 28,577 +0.03(+0.07%)
Dec 11, 2006 46.03 46.24 46.03 46.23 10,621 +0.25(+0.55%)
Dec 08, 2006 45.79 46.03 45.79 45.98 14,920 +0.11(+0.24%)
Dec 07, 2006 46.19 46.20 45.83 45.87 19,220 -0.12(-0.26%)
Dec 06, 2006 45.97 46.02 45.90 45.99 15,173 +0.08(+0.18%)
Dec 05, 2006 45.83 45.93 45.62 45.90 36,669 +0.29(+0.64%)
Dec 04, 2006 45.24 45.82 45.24 45.61 287,289 +0.47(+1.04%)
Dec 01, 2006 45.06 45.41 44.88 45.14 58,924 -0.24(-0.53%)
Nov 30, 2006 45.48 45.51 45.18 45.38 47,797 -0.07(-0.15%)
Nov 29, 2006 45.26 45.54 45.24 45.45 29,588 +0.33(+0.73%)
Nov 28, 2006 44.98 45.17 44.83 45.12 59,936 +0.09(+0.21%)
Nov 27, 2006 45.78 45.92 45.03 45.03 68,787 -0.85(-1.85%)
Nov 24, 2006 45.71 45.94 45.70 45.88 308,027 -0.06(-0.13%)
Nov 22, 2006 45.87 46.00 45.81 45.94 27,565 +0.04(+0.09%)
Nov 21, 2006 45.88 45.91 45.78 45.89 16,691 +0.01(+0.02%)
Nov 20, 2006 45.69 45.92 45.69 45.88 57,660 +0.15(+0.34%)
Nov 17, 2006 45.67 45.73 45.57 45.73 21,749 -0.06(-0.14%)
Nov 16, 2006 45.65 45.81 45.58 45.79 89,272 +0.28(+0.61%)
Nov 15, 2006 45.41 45.54 45.41 45.52 26,301 +0.05(+0.11%)
Nov 14, 2006 45.29 45.51 45.01 45.47 56,648 +0.25(+0.55%)
Nov 13, 2006 45.11 45.38 45.11 45.22 13,150 +0.12(+0.26%)
Nov 10, 2006 44.99 45.11 44.93 45.10 91,295 +0.24(+0.54%)
Nov 09, 2006 45.10 45.10 44.85 44.86 29,083 -0.24(-0.53%)
Nov 08, 2006 44.94 45.19 44.92 45.10 13,403 +0.09(+0.20%)
Nov 07, 2006 44.91 45.16 44.91 45.01 58,418 +0.10(+0.23%)
Nov 06, 2006 44.52 44.99 44.52 44.90 74,351 +0.57(+1.29%)
Nov 03, 2006 44.66 44.66 44.16 44.33 38,187 -0.11(-0.25%)
Nov 02, 2006 44.32 44.51 44.30 44.44 22,001 -0.08(-0.18%)
Nov 01, 2006 45.01 45.07 44.50 44.52 341,409 -0.38(-0.84%)
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%)
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.