Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.14 46.19 44.59 44.59 656,447 -0.93(-2.05%)
Jul 30, 2007 45.03 45.67 44.74 45.52 329,528 +0.54(+1.20%)
Jul 27, 2007 45.44 45.97 44.96 44.98 770,798 -0.51(-1.11%)
Jul 26, 2007 45.93 46.04 44.84 45.49 419,443 -1.15(-2.46%)
Jul 25, 2007 46.62 47.00 46.09 46.64 316,717 +0.38(+0.83%)
Jul 24, 2007 47.23 47.26 46.13 46.25 384,094 -1.38(-2.90%)
Jul 23, 2007 47.85 48.04 47.63 47.63 323,123 -0.07(-0.15%)
Jul 20, 2007 48.50 48.56 47.54 47.71 444,353 -0.89(-1.84%)
Jul 19, 2007 48.97 49.09 48.42 48.60 277,809 -0.14(-0.29%)
Jul 18, 2007 48.85 49.03 48.11 48.74 328,816 -0.55(-1.12%)
Jul 17, 2007 49.30 49.56 49.27 49.29 264,761 -0.02(-0.03%)
Jul 16, 2007 49.40 49.72 49.25 49.31 185,997 -0.13(-0.26%)
Jul 13, 2007 49.35 49.56 49.17 49.43 241,511 +0.08(+0.16%)
Jul 12, 2007 48.66 49.35 48.63 49.35 213,042 +0.97(+1.99%)
Jul 11, 2007 48.20 48.50 47.96 48.39 875,658 +0.24(+0.50%)
Jul 10, 2007 48.84 48.87 48.12 48.15 143,056 -1.08(-2.20%)
Jul 09, 2007 49.46 49.46 49.18 49.23 124,314 -0.08(-0.17%)
Jul 06, 2007 49.27 49.44 49.01 49.32 41,754 +0.07(+0.14%)
Jul 05, 2007 49.38 49.45 49.12 49.25 101,064 -0.16(-0.32%)
Jul 03, 2007 49.44 49.57 49.35 49.41 85,406 +0.27(+0.54%)
Jul 02, 2007 48.75 49.16 48.74 49.14 130,245 +0.58(+1.20%)
Jun 29, 2007 49.03 49.22 48.26 48.56 193,351 -0.37(-0.76%)
Jun 28, 2007 48.97 49.27 48.74 48.93 147,089 -0.28(-0.57%)
Jun 27, 2007 48.48 49.21 48.37 49.21 217,550 +0.59(+1.21%)
Jun 26, 2007 49.09 49.18 48.62 48.62 244,121 -0.18(-0.37%)
Jun 25, 2007 49.25 49.58 48.68 48.80 211,145 -0.54(-1.08%)
Jun 22, 2007 49.70 49.71 49.15 49.34 169,865 -0.59(-1.19%)
Jun 21, 2007 49.78 50.00 49.37 49.93 85,406 +0.05(+0.09%)
Jun 20, 2007 50.83 50.83 49.89 49.89 102,251 -0.83(-1.63%)
Jun 19, 2007 50.44 50.71 50.44 50.71 81,848 +0.20(+0.39%)
Jun 18, 2007 50.60 50.66 50.43 50.51 43,415 -0.05(-0.09%)
Jun 15, 2007 50.80 50.82 50.54 50.56 41,754 +0.22(+0.44%)
Jun 14, 2007 50.30 50.61 50.29 50.34 83,271 -0.06(-0.12%)
Jun 13, 2007 49.92 50.41 49.79 50.40 106,047 +0.78(+1.56%)
Jun 12, 2007 50.00 50.26 49.62 49.62 70,698 -0.55(-1.09%)
Jun 11, 2007 49.99 50.36 49.87 50.17 66,190 +0.13(+0.27%)
Jun 08, 2007 49.52 50.05 49.39 50.03 62,394 +0.51(+1.04%)
Jun 07, 2007 50.13 50.29 49.52 49.52 209,721 -0.84(-1.67%)
Jun 06, 2007 50.54 50.56 50.30 50.36 54,091 -0.40(-0.80%)
Jun 05, 2007 50.96 51.00 50.72 50.77 50,295 -0.40(-0.78%)
Jun 04, 2007 51.09 51.17 50.99 51.17 27,520 +0.05(+0.10%)
Jun 01, 2007 51.04 51.20 51.02 51.12 44,838 +0.14(+0.27%)
May 31, 2007 51.22 51.31 50.88 50.98 34,400 -0.05(-0.10%)
May 30, 2007 50.43 51.04 50.43 51.03 42,703 +0.39(+0.77%)
May 29, 2007 50.52 50.75 50.48 50.64 52,430 +0.26(+0.52%)
May 25, 2007 50.40 50.44 50.21 50.37 47,448 +0.13(+0.25%)
May 24, 2007 50.70 50.96 50.14 50.25 72,358 -0.51(-1.01%)
May 23, 2007 50.96 51.12 50.76 50.76 24,198 -0.07(-0.14%)
May 22, 2007 50.63 50.98 50.63 50.83 31,553 +0.14(+0.28%)
May 21, 2007 50.63 50.86 50.54 50.69 23,486 +0.07(+0.14%)
May 18, 2007 50.60 50.73 50.55 50.62 36,772 +0.11(+0.22%)
May 17, 2007 50.58 50.68 50.47 50.51 20,640 -0.11(-0.22%)
May 16, 2007 50.58 50.67 50.39 50.62 71,646 +0.37(+0.73%)
May 15, 2007 50.53 50.80 50.21 50.26 63,343 -0.14(-0.28%)
May 14, 2007 50.79 50.80 50.28 50.40 65,715 -0.27(-0.53%)
May 11, 2007 50.47 50.75 50.45 50.67 56,937 +0.44(+0.87%)
May 10, 2007 50.73 50.81 50.23 50.23 42,703 -0.69(-1.36%)
May 09, 2007 50.66 50.99 50.55 50.92 56,226 +0.29(+0.57%)
May 08, 2007 50.59 50.69 50.41 50.64 72,121 -0.08(-0.17%)
May 07, 2007 50.75 50.85 50.68 50.72 69,511 +0.05(+0.10%)
May 04, 2007 50.62 50.72 50.53 50.67 47,448 +0.19(+0.38%)
May 03, 2007 50.29 50.51 50.26 50.48 37,484 +0.35(+0.69%)
May 02, 2007 49.89 50.26 49.89 50.13 120,755 +0.33(+0.66%)
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.