Skip to main content

US Financials Ishares ETF (NY: IYF )

103.68 +0.39 (+0.38%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.61 39.96 39.48 39.94 52,897 +0.36(+0.91%)
Aug 30, 2005 39.72 39.72 39.42 39.58 32,497 -0.24(-0.60%)
Aug 29, 2005 39.48 39.84 39.38 39.82 154,423 +0.17(+0.43%)
Aug 26, 2005 40.03 40.03 39.62 39.65 66,181 -0.38(-0.95%)
Aug 25, 2005 39.94 40.07 39.88 40.03 23,483 +0.14(+0.35%)
Aug 24, 2005 40.24 40.36 39.87 39.89 55,744 -0.39(-0.96%)
Aug 23, 2005 40.32 40.42 40.18 40.28 50,525 -0.19(-0.46%)
Aug 22, 2005 40.37 40.58 40.26 40.46 29,888 +0.14(+0.36%)
Aug 19, 2005 40.30 40.40 40.26 40.32 210,404 +0.04(+0.10%)
Aug 18, 2005 40.18 40.35 40.11 40.28 16,130 -0.02(-0.04%)
Aug 17, 2005 40.30 40.44 40.17 40.29 13,046 -0.00(-0.01%)
Aug 16, 2005 40.47 40.60 40.30 40.30 23,720 -0.17(-0.42%)
Aug 15, 2005 40.26 40.55 40.15 40.47 46,967 +0.12(+0.29%)
Aug 12, 2005 40.32 40.42 40.10 40.35 27,990 -0.04(-0.10%)
Aug 11, 2005 40.16 40.43 40.16 40.39 34,158 +0.19(+0.46%)
Aug 10, 2005 40.30 40.68 40.10 40.20 19,451 -0.02(-0.04%)
Aug 09, 2005 40.11 40.34 40.11 40.22 48,627 +0.16(+0.41%)
Aug 08, 2005 40.28 40.35 39.96 40.06 41,511 -0.24(-0.60%)
Aug 05, 2005 40.72 40.72 40.24 40.30 95,595 -0.49(-1.21%)
Aug 04, 2005 40.96 40.96 40.79 40.79 38,190 -0.33(-0.80%)
Aug 03, 2005 40.98 41.16 40.92 41.12 41,274 +0.03(+0.06%)
Aug 02, 2005 40.85 41.12 40.85 41.09 34,632 +0.30(+0.73%)
Aug 01, 2005 40.84 40.92 40.75 40.80 234,837 -0.06(-0.15%)
Jul 29, 2005 41.12 41.14 40.82 40.86 61,437 -0.28(-0.68%)
Jul 28, 2005 41.00 41.20 40.96 41.14 23,483 +0.17(+0.42%)
Jul 27, 2005 40.97 40.98 40.84 40.96 35,818 -0.02(-0.04%)
Jul 26, 2005 40.85 41.01 40.85 40.98 24,195 +0.08(+0.20%)
Jul 25, 2005 41.08 41.15 40.85 40.90 27,516 -0.10(-0.25%)
Jul 22, 2005 40.87 41.04 40.78 41.00 16,130 +0.16(+0.39%)
Jul 21, 2005 41.06 41.12 40.75 40.84 38,427 -0.18(-0.43%)
Jul 20, 2005 40.87 41.11 40.76 41.02 31,786 +0.15(+0.36%)
Jul 19, 2005 40.87 40.97 40.87 40.87 115,283 +0.09(+0.23%)
Jul 18, 2005 41.02 41.02 40.78 40.78 31,786 -0.40(-0.96%)
Jul 15, 2005 41.04 41.19 40.95 41.17 43,883 +0.10(+0.24%)
Jul 14, 2005 41.08 41.22 41.04 41.08 37,716 +0.05(+0.13%)
Jul 13, 2005 41.00 41.04 40.89 41.02 19,925 +0.15(+0.36%)
Jul 12, 2005 40.89 40.98 40.76 40.88 95,832 +0.07(+0.17%)
Jul 11, 2005 40.70 40.90 40.70 40.81 33,209 +0.19(+0.46%)
Jul 08, 2005 40.26 40.68 40.20 40.62 27,041 +0.38(+0.95%)
Jul 07, 2005 40.05 40.27 39.79 40.24 47,204 +0.05(+0.13%)
Jul 06, 2005 40.34 40.45 40.19 40.19 46,967 -0.26(-0.65%)
Jul 05, 2005 40.11 40.45 40.02 40.45 34,632 +0.30(+0.73%)
Jul 01, 2005 40.18 40.27 40.04 40.15 214,911 +0.15(+0.37%)
Jun 30, 2005 40.30 40.39 40.01 40.01 39,139 -0.26(-0.64%)
Jun 29, 2005 40.18 40.31 40.17 40.26 35,818 +0.19(+0.47%)
Jun 28, 2005 39.76 40.08 39.76 40.07 26,567 +0.32(+0.80%)
Jun 27, 2005 39.75 39.78 39.63 39.76 21,348 -0.03(-0.06%)
Jun 24, 2005 39.75 39.91 39.68 39.78 20,400 -0.03(-0.07%)
Jun 23, 2005 40.21 40.21 39.80 39.81 34,869 -0.38(-0.95%)
Jun 22, 2005 40.28 40.29 40.14 40.20 23,483 +0.04(+0.09%)
Jun 21, 2005 40.11 40.23 39.97 40.16 23,958 +0.08(+0.21%)
Jun 20, 2005 40.10 40.18 39.94 40.07 40,325 -0.24(-0.60%)
Jun 17, 2005 40.22 40.33 40.18 40.31 33,920 +0.18(+0.45%)
Jun 16, 2005 39.97 40.13 39.94 40.13 54,083 +0.16(+0.41%)
Jun 15, 2005 39.86 39.97 39.73 39.97 43,172 +0.13(+0.33%)
Jun 14, 2005 39.67 39.88 39.67 39.84 29,651 +0.19(+0.48%)
Jun 13, 2005 39.61 39.86 39.60 39.65 40,800 -0.01(-0.03%)
Jun 10, 2005 39.84 39.84 39.54 39.66 30,362 -0.12(-0.31%)
Jun 09, 2005 39.69 39.86 39.57 39.78 12,334 +0.07(+0.18%)
Jun 08, 2005 39.69 39.85 39.66 39.71 78,041 +0.03(+0.06%)
Jun 07, 2005 39.65 40.00 39.65 39.69 29,176 +0.02(+0.04%)
Jun 06, 2005 39.52 39.68 39.40 39.67 48,390 +0.18(+0.45%)
Jun 03, 2005 39.71 39.72 39.42 39.49 20,637 -0.25(-0.64%)
Jun 02, 2005 39.73 39.77 39.60 39.75 115,995 -0.09(-0.22%)
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.