Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 42.68 42.85 42.29 42.51 617,402 +0.49(+1.18%)
Aug 30, 2007 41.71 42.27 41.71 42.01 440,857 -0.30(-0.71%)
Aug 29, 2007 41.93 42.38 41.42 42.31 423,405 +0.70(+1.67%)
Aug 28, 2007 42.46 42.46 41.55 41.62 450,468 -1.36(-3.16%)
Aug 27, 2007 43.32 43.40 42.94 42.97 281,764 -0.49(-1.13%)
Aug 24, 2007 43.22 43.50 42.92 43.46 556,699 +0.19(+0.45%)
Aug 23, 2007 43.63 43.70 43.04 43.27 765,366 -0.21(-0.48%)
Aug 22, 2007 43.72 43.82 42.96 43.48 530,900 +0.28(+0.64%)
Aug 21, 2007 42.79 43.49 42.79 43.20 223,084 +0.27(+0.63%)
Aug 20, 2007 43.45 43.45 42.33 42.93 339,938 -0.26(-0.60%)
Aug 17, 2007 43.70 43.96 42.43 43.19 1,327,377 +1.40(+3.34%)
Aug 16, 2007 39.90 42.12 39.67 41.80 835,681 +1.45(+3.60%)
Aug 15, 2007 40.62 41.64 40.23 40.35 769,160 -0.42(-1.02%)
Aug 14, 2007 41.81 41.82 40.76 40.76 378,383 -0.99(-2.37%)
Aug 13, 2007 42.72 42.72 41.73 41.75 351,825 -0.38(-0.91%)
Aug 10, 2007 41.54 42.75 41.38 42.13 460,585 +0.05(+0.12%)
Aug 09, 2007 42.27 43.36 42.08 42.08 1,184,724 -1.54(-3.53%)
Aug 08, 2007 43.20 44.20 42.86 43.62 598,938 +0.87(+2.04%)
Aug 07, 2007 42.02 43.14 41.98 42.75 806,088 +0.48(+1.13%)
Aug 06, 2007 40.90 42.39 40.25 42.27 1,289,943 +1.41(+3.45%)
Aug 03, 2007 41.13 42.21 40.80 40.86 544,811 -1.35(-3.20%)
Aug 02, 2007 42.28 42.67 41.87 42.21 869,320 +0.26(+0.63%)
Aug 01, 2007 41.75 42.12 40.98 41.95 1,296,013 +0.12(+0.29%)
Jul 31, 2007 43.28 43.33 41.82 41.83 699,857 -0.87(-2.05%)
Jul 30, 2007 42.23 42.83 41.97 42.70 351,319 +0.51(+1.20%)
Jul 27, 2007 42.62 43.11 42.17 42.19 821,769 -0.47(-1.11%)
Jul 26, 2007 43.08 43.18 42.06 42.67 447,180 -1.08(-2.46%)
Jul 25, 2007 43.73 44.08 43.23 43.74 337,661 +0.36(+0.83%)
Jul 24, 2007 44.30 44.33 43.26 43.38 409,493 -1.30(-2.90%)
Jul 23, 2007 44.88 45.06 44.67 44.68 344,490 -0.07(-0.15%)
Jul 20, 2007 45.49 45.55 44.59 44.75 473,738 -0.84(-1.84%)
Jul 19, 2007 45.93 46.04 45.42 45.59 296,181 -0.13(-0.29%)
Jul 18, 2007 45.82 45.99 45.13 45.72 350,561 -0.52(-1.12%)
Jul 17, 2007 46.24 46.48 46.21 46.23 282,270 -0.02(-0.03%)
Jul 16, 2007 46.33 46.63 46.19 46.25 198,297 -0.12(-0.26%)
Jul 13, 2007 46.29 46.49 46.12 46.37 257,482 +0.08(+0.16%)
Jul 12, 2007 45.64 46.29 45.61 46.29 227,131 +0.91(+1.99%)
Jul 11, 2007 45.21 45.49 44.99 45.39 933,565 +0.23(+0.50%)
Jul 10, 2007 45.81 45.84 45.14 45.16 152,516 -1.02(-2.20%)
Jul 09, 2007 46.39 46.39 46.13 46.18 132,535 -0.08(-0.17%)
Jul 06, 2007 46.21 46.38 45.97 46.26 44,515 +0.06(+0.14%)
Jul 05, 2007 46.31 46.38 46.07 46.19 107,748 -0.15(-0.32%)
Jul 03, 2007 46.38 46.50 46.29 46.34 91,054 +0.25(+0.54%)
Jul 02, 2007 45.72 46.11 45.72 46.10 138,858 +0.55(+1.20%)
Jun 29, 2007 45.99 46.17 45.27 45.55 206,138 -0.35(-0.76%)
Jun 28, 2007 45.93 46.22 45.71 45.90 156,816 -0.26(-0.57%)
Jun 27, 2007 45.47 46.16 45.37 46.16 231,936 +0.55(+1.21%)
Jun 26, 2007 46.04 46.13 45.61 45.61 260,265 -0.17(-0.37%)
Jun 25, 2007 46.20 46.50 45.66 45.78 225,107 -0.50(-1.08%)
Jun 22, 2007 46.61 46.63 46.10 46.28 181,097 -0.56(-1.19%)
Jun 21, 2007 46.69 46.90 46.31 46.84 91,054 +0.04(+0.09%)
Jun 20, 2007 47.68 47.68 46.79 46.79 109,012 -0.77(-1.63%)
Jun 19, 2007 47.31 47.57 47.31 47.57 87,260 +0.19(+0.39%)
Jun 18, 2007 47.46 47.52 47.30 47.38 46,286 -0.04(-0.09%)
Jun 15, 2007 47.65 47.67 47.41 47.42 44,515 +0.21(+0.44%)
Jun 14, 2007 47.18 47.47 47.18 47.21 88,778 -0.06(-0.12%)
Jun 13, 2007 46.82 47.28 46.70 47.27 113,059 +0.73(+1.56%)
Jun 12, 2007 46.90 47.14 46.54 46.54 75,373 -0.51(-1.09%)
Jun 11, 2007 46.89 47.24 46.77 47.06 70,567 +0.13(+0.27%)
Jun 08, 2007 46.45 46.94 46.33 46.93 66,520 +0.48(+1.04%)
Jun 07, 2007 47.02 47.17 46.45 46.45 223,590 -0.79(-1.67%)
Jun 06, 2007 47.40 47.43 47.18 47.24 57,668 -0.38(-0.80%)
Jun 05, 2007 47.80 47.84 47.57 47.62 53,621 -0.38(-0.78%)
Jun 04, 2007 47.92 47.99 47.82 47.99 29,339 +0.05(+0.10%)
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.