Skip to main content

US Financials Ishares ETF (NY: IYF )

95.53 +0.33 (+0.35%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.09 37.13 36.95 37.05 50,838 -0.01(-0.02%)
May 27, 2005 36.99 37.09 36.98 37.06 49,321 +0.08(+0.20%)
May 26, 2005 36.79 37.05 36.79 36.99 49,574 +0.19(+0.50%)
May 25, 2005 36.97 36.97 36.69 36.80 30,857 -0.08(-0.20%)
May 24, 2005 36.95 36.97 36.79 36.88 26,304 -0.23(-0.61%)
May 23, 2005 36.97 37.21 36.97 37.10 139,364 +0.01(+0.03%)
May 20, 2005 37.01 37.10 36.85 37.09 147,711 +0.03(+0.08%)
May 19, 2005 37.05 37.10 36.90 37.06 12,646 +0.08(+0.22%)
May 18, 2005 36.65 37.07 36.65 36.98 31,616 +0.41(+1.11%)
May 17, 2005 36.26 36.62 36.16 36.57 43,756 +0.22(+0.60%)
May 16, 2005 35.74 36.35 35.74 36.35 19,222 +0.58(+1.61%)
May 13, 2005 35.94 36.03 35.54 35.78 41,227 -0.17(-0.48%)
May 12, 2005 36.39 36.48 35.95 35.95 25,293 -0.42(-1.14%)
May 11, 2005 36.26 36.44 36.09 36.37 35,157 +0.15(+0.43%)
May 10, 2005 36.46 36.46 36.14 36.21 42,492 -0.42(-1.15%)
May 09, 2005 36.31 36.66 36.31 36.63 17,705 +0.31(+0.85%)
May 06, 2005 36.65 36.67 36.31 36.33 402,917 -0.27(-0.73%)
May 05, 2005 36.66 36.80 36.37 36.60 100,160 -0.11(-0.30%)
May 04, 2005 36.10 36.71 36.08 36.71 97,378 +0.70(+1.94%)
May 03, 2005 36.07 36.26 35.87 36.01 60,956 -0.05(-0.14%)
May 02, 2005 36.04 36.17 35.73 36.06 82,202 +0.16(+0.44%)
Apr 29, 2005 35.49 35.94 35.27 35.90 36,421 +0.46(+1.29%)
Apr 28, 2005 35.80 35.81 35.42 35.44 72,338 -0.36(-0.99%)
Apr 27, 2005 35.31 35.86 35.21 35.80 172,498 +0.45(+1.28%)
Apr 26, 2005 35.41 35.65 35.35 35.35 24,787 -0.15(-0.44%)
Apr 25, 2005 35.09 35.50 35.09 35.50 110,024 +0.42(+1.19%)
Apr 22, 2005 35.17 35.28 34.89 35.08 25,798 -0.09(-0.27%)
Apr 21, 2005 34.99 35.19 34.65 35.18 191,973 +0.26(+0.76%)
Apr 20, 2005 35.29 35.31 34.91 34.91 51,091 -0.47(-1.34%)
Apr 19, 2005 35.48 35.51 35.34 35.39 44,768 +0.12(+0.35%)
Apr 18, 2005 35.18 35.36 35.06 35.26 63,991 +0.29(+0.83%)
Apr 15, 2005 35.33 35.59 34.97 34.97 34,904 -0.36(-1.02%)
Apr 14, 2005 35.74 35.74 35.33 35.33 59,944 -0.49(-1.38%)
Apr 13, 2005 36.29 36.29 35.72 35.83 21,246 -0.46(-1.27%)
Apr 12, 2005 35.73 36.34 35.61 36.29 38,698 +0.50(+1.39%)
Apr 11, 2005 35.91 35.91 35.77 35.79 72,590 +0.03(+0.08%)
Apr 08, 2005 36.02 36.08 35.76 35.76 11,128 -0.23(-0.65%)
Apr 07, 2005 35.95 36.22 35.90 36.00 130,006 +0.09(+0.25%)
Apr 06, 2005 35.92 36.06 35.87 35.91 69,808 +0.21(+0.60%)
Apr 05, 2005 35.82 35.91 35.66 35.69 156,057 +0.02(+0.04%)
Apr 04, 2005 35.52 35.73 35.10 35.68 112,048 +0.15(+0.43%)
Apr 01, 2005 36.20 36.26 35.31 35.52 121,153 -0.34(-0.94%)
Mar 31, 2005 36.03 36.12 35.86 35.86 44,515 -0.08(-0.23%)
Mar 30, 2005 35.64 35.96 35.56 35.94 27,316 +0.40(+1.13%)
Mar 29, 2005 35.64 35.98 35.53 35.54 23,775 -0.16(-0.44%)
Mar 28, 2005 35.62 35.87 35.58 35.70 65,255 +0.17(+0.48%)
Mar 24, 2005 35.62 35.89 35.53 35.53 54,379 -0.25(-0.71%)
Mar 23, 2005 35.72 35.97 35.63 35.78 188,685 -0.10(-0.28%)
Mar 22, 2005 36.52 36.55 35.81 35.88 166,680 -0.57(-1.56%)
Mar 21, 2005 36.72 36.72 36.35 36.45 92,066 -0.30(-0.82%)
Mar 18, 2005 36.93 36.93 36.58 36.75 37,180 -0.19(-0.50%)
Mar 17, 2005 36.84 37.07 36.82 36.94 46,033 -0.11(-0.31%)
Mar 16, 2005 37.24 37.24 36.97 37.05 52,356 -0.34(-0.91%)
Mar 15, 2005 37.72 37.75 37.39 37.39 20,487 -0.13(-0.36%)
Mar 14, 2005 37.47 37.59 37.40 37.52 54,127 +0.12(+0.33%)
Mar 11, 2005 37.67 37.73 37.25 37.40 22,510 -0.25(-0.67%)
Mar 10, 2005 37.53 37.76 37.47 37.65 38,951 +0.13(+0.34%)
Mar 09, 2005 37.96 37.96 37.51 37.53 203,608 -0.50(-1.32%)
Mar 08, 2005 38.11 38.11 37.93 38.03 47,045 -0.07(-0.18%)
Mar 07, 2005 38.09 38.26 38.00 38.10 30,351 +0.07(+0.19%)
Mar 04, 2005 37.77 38.09 37.75 38.03 508,389 +0.47(+1.26%)
Mar 03, 2005 37.64 37.74 37.33 37.55 30,098 -0.07(-0.18%)
Mar 02, 2005 37.66 37.86 37.50 37.62 518,506 -0.20(-0.52%)
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.