Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 48.27 48.40 47.65 48.06 131,414 -0.05(-0.11%)
Mar 29, 2007 48.21 48.28 47.78 48.12 86,581 +0.27(+0.56%)
Mar 28, 2007 48.12 48.21 47.79 47.85 98,204 -0.62(-1.29%)
Mar 27, 2007 48.65 48.65 48.32 48.47 98,441 -0.24(-0.49%)
Mar 26, 2007 49.01 49.01 48.37 48.71 68,316 -0.29(-0.59%)
Mar 23, 2007 48.84 49.07 48.84 49.00 37,241 -0.22(-0.45%)
Mar 22, 2007 49.49 49.54 49.10 49.22 48,627 -0.23(-0.46%)
Mar 21, 2007 48.48 49.66 48.38 49.45 141,139 +1.05(+2.17%)
Mar 20, 2007 48.03 48.45 48.02 48.40 42,697 +0.37(+0.77%)
Mar 19, 2007 47.77 48.12 47.73 48.03 91,088 +0.52(+1.09%)
Mar 16, 2007 47.83 47.99 47.38 47.51 196,409 -0.28(-0.58%)
Mar 15, 2007 47.41 48.08 47.41 47.79 878,386 +0.46(+0.96%)
Mar 14, 2007 47.11 47.47 46.34 47.33 1,065,070 +0.25(+0.53%)
Mar 13, 2007 48.54 48.28 47.08 47.09 75,669 -1.45(-2.99%)
Mar 12, 2007 48.33 48.62 48.25 48.54 161,302 -0.04(-0.08%)
Mar 09, 2007 48.82 48.82 48.35 48.58 62,860 +0.08(+0.17%)
Mar 08, 2007 48.61 48.79 48.35 48.49 120,502 +0.45(+0.94%)
Mar 07, 2007 48.32 48.37 48.01 48.04 43,172 -0.29(-0.60%)
Mar 06, 2007 47.83 48.43 47.72 48.33 89,665 +1.05(+2.21%)
Mar 05, 2007 47.83 48.17 47.28 47.29 263,302 -0.97(-2.00%)
Mar 02, 2007 48.48 48.79 48.25 48.25 131,176 -0.51(-1.05%)
Mar 01, 2007 48.06 48.96 47.68 48.76 201,663 -0.12(-0.25%)
Feb 28, 2007 48.61 49.07 48.46 48.88 228,432 +0.51(+1.05%)
Feb 27, 2007 49.80 49.85 47.53 48.38 696,921 -1.88(-3.75%)
Feb 26, 2007 50.74 50.74 49.99 50.26 206,135 -0.38(-0.75%)
Feb 23, 2007 51.14 51.14 50.46 50.64 78,279 -0.54(-1.05%)
Feb 22, 2007 51.33 51.44 51.05 51.18 39,376 -0.12(-0.23%)
Feb 21, 2007 51.20 51.34 51.16 51.30 45,069 -0.14(-0.27%)
Feb 20, 2007 51.18 51.52 51.03 51.44 76,618 +0.22(+0.43%)
Feb 16, 2007 51.10 51.22 50.99 51.22 28,465 +0.05(+0.09%)
Feb 15, 2007 51.16 51.25 51.06 51.17 269,232 +0.08(+0.16%)
Feb 14, 2007 50.82 51.25 50.80 51.09 29,651 +0.31(+0.61%)
Feb 13, 2007 50.35 50.78 50.35 50.78 100,102 +0.49(+0.97%)
Feb 12, 2007 50.52 50.52 50.18 50.29 60,521 -0.26(-0.51%)
Feb 09, 2007 51.12 51.21 50.20 50.55 100,814 -0.47(-0.93%)
Feb 08, 2007 51.09 51.11 50.84 51.02 99,390 -0.21(-0.42%)
Feb 07, 2007 51.02 51.28 51.01 51.23 62,148 +0.23(+0.45%)
Feb 06, 2007 50.70 51.00 50.70 51.00 45,781 +0.30(+0.58%)
Feb 05, 2007 50.61 50.81 50.58 50.71 57,879 -0.05(-0.11%)
Feb 02, 2007 50.74 50.76 50.66 50.76 34,395 +0.20(+0.39%)
Feb 01, 2007 50.40 50.63 50.35 50.56 464,693 +0.27(+0.54%)
Jan 31, 2007 49.90 50.39 49.77 50.29 43,646 +0.34(+0.68%)
Jan 30, 2007 49.70 49.96 49.64 49.96 34,158 +0.28(+0.56%)
Jan 29, 2007 49.77 49.88 49.62 49.68 32,734 -0.19(-0.38%)
Jan 26, 2007 49.83 49.87 49.50 49.87 44,120 +0.09(+0.18%)
Jan 25, 2007 50.32 50.32 49.74 49.78 24,907 -0.62(-1.22%)
Jan 24, 2007 50.00 50.39 50.00 50.39 47,204 +0.49(+0.99%)
Jan 23, 2007 49.90 49.98 49.68 49.90 48,390 +0.01(+0.03%)
Jan 22, 2007 49.99 50.03 49.77 49.89 84,683 -0.08(-0.17%)
Jan 19, 2007 49.84 49.97 49.77 49.97 108,167 +0.13(+0.25%)
Jan 18, 2007 50.14 50.14 49.79 49.85 54,320 -0.15(-0.30%)
Jan 17, 2007 50.13 50.18 49.93 50.00 60,488 -0.13(-0.26%)
Jan 16, 2007 50.04 50.15 50.01 50.13 29,651 +0.15(+0.30%)
Jan 12, 2007 49.80 50.07 49.80 49.98 27,279 +0.09(+0.18%)
Jan 11, 2007 49.64 49.98 49.64 49.89 81,600 +0.25(+0.51%)
Jan 10, 2007 49.38 49.64 49.29 49.64 19,451 +0.20(+0.41%)
Jan 09, 2007 49.49 49.58 49.21 49.44 80,176 -0.02(-0.04%)
Jan 08, 2007 49.15 49.52 49.00 49.46 69,027 +0.14(+0.29%)
Jan 05, 2007 49.64 49.64 49.25 49.31 50,762 -0.45(-0.91%)
Jan 04, 2007 49.56 49.85 49.45 49.76 28,702 -0.02(-0.03%)
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.