Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.11 47.17 46.74 46.74 65,247 -0.33(-0.70%)
Apr 27, 2007 46.89 47.10 46.86 47.07 27,818 -0.04(-0.09%)
Apr 26, 2007 47.13 47.27 46.97 47.11 113,803 -0.12(-0.26%)
Apr 25, 2007 46.84 47.25 46.70 47.23 284,002 +0.62(+1.32%)
Apr 24, 2007 46.90 46.90 46.42 46.62 58,166 -0.23(-0.49%)
Apr 23, 2007 46.94 47.07 46.79 46.85 50,326 -0.16(-0.34%)
Apr 20, 2007 46.93 47.01 46.76 47.00 185,372 +0.37(+0.80%)
Apr 19, 2007 46.51 46.82 46.41 46.63 66,258 -0.13(-0.27%)
Apr 18, 2007 46.46 46.91 46.46 46.76 85,478 +0.38(+0.81%)
Apr 17, 2007 46.26 46.55 46.23 46.38 103,940 +0.14(+0.31%)
Apr 16, 2007 45.79 46.32 45.75 46.24 69,293 +0.85(+1.88%)
Apr 13, 2007 45.14 45.39 45.14 45.39 71,063 +0.21(+0.47%)
Apr 12, 2007 45.00 45.18 44.85 45.17 243,791 +0.04(+0.10%)
Apr 11, 2007 45.46 45.46 45.04 45.13 141,621 -0.40(-0.89%)
Apr 10, 2007 45.35 45.55 45.35 45.53 59,430 +0.17(+0.37%)
Apr 09, 2007 45.50 45.50 45.28 45.37 91,042 -0.07(-0.16%)
Apr 05, 2007 45.24 45.45 45.22 45.44 51,337 +0.08(+0.17%)
Apr 04, 2007 45.44 45.44 45.24 45.36 441,303 -0.06(-0.12%)
Apr 03, 2007 45.14 45.50 45.14 45.41 74,604 +0.51(+1.13%)
Apr 02, 2007 45.18 45.18 44.64 44.91 79,662 -0.17(-0.39%)
Mar 30, 2007 45.27 45.40 44.69 45.08 140,104 -0.05(-0.11%)
Mar 29, 2007 45.22 45.28 44.82 45.13 92,307 +0.25(+0.56%)
Mar 28, 2007 45.14 45.22 44.82 44.88 104,698 -0.59(-1.29%)
Mar 27, 2007 45.64 45.64 45.32 45.47 104,951 -0.23(-0.49%)
Mar 26, 2007 45.97 45.97 45.37 45.69 72,834 -0.27(-0.59%)
Mar 23, 2007 45.81 46.02 45.81 45.96 39,704 -0.21(-0.45%)
Mar 22, 2007 46.42 46.47 46.06 46.17 51,843 -0.21(-0.46%)
Mar 21, 2007 45.47 46.58 45.38 46.38 150,473 +0.98(+2.17%)
Mar 20, 2007 45.05 45.45 45.04 45.40 45,521 +0.35(+0.77%)
Mar 19, 2007 44.81 45.14 44.77 45.05 97,112 +0.49(+1.09%)
Mar 16, 2007 44.86 45.01 44.44 44.56 209,397 -0.26(-0.58%)
Mar 15, 2007 44.46 45.10 44.46 44.82 936,473 +0.43(+0.96%)
Mar 14, 2007 44.19 44.52 43.47 44.40 1,135,502 +0.23(+0.53%)
Mar 13, 2007 45.52 45.29 44.16 44.16 80,673 -1.36(-2.99%)
Mar 12, 2007 45.33 45.60 45.26 45.52 171,969 -0.04(-0.08%)
Mar 09, 2007 45.79 45.79 45.35 45.56 67,017 +0.08(+0.17%)
Mar 08, 2007 45.59 45.76 45.35 45.49 128,471 +0.42(+0.94%)
Mar 07, 2007 45.32 45.37 45.03 45.06 46,027 -0.27(-0.60%)
Mar 06, 2007 44.86 45.43 44.76 45.33 95,594 +0.98(+2.21%)
Mar 05, 2007 44.86 45.18 44.35 44.35 280,714 -0.91(-2.00%)
Mar 02, 2007 45.47 45.77 45.26 45.26 139,851 -0.48(-1.05%)
Mar 01, 2007 45.08 45.92 44.72 45.74 214,999 -0.11(-0.25%)
Feb 28, 2007 45.60 46.03 45.45 45.85 243,538 +0.47(+1.05%)
Feb 27, 2007 46.71 46.75 44.58 45.38 743,008 -1.77(-3.75%)
Feb 26, 2007 47.59 47.60 46.89 47.15 219,766 -0.36(-0.75%)
Feb 23, 2007 47.97 47.97 47.33 47.50 83,455 -0.50(-1.05%)
Feb 22, 2007 48.15 48.25 47.88 48.00 41,980 -0.11(-0.23%)
Feb 21, 2007 48.03 48.16 47.98 48.11 48,050 -0.13(-0.27%)
Feb 20, 2007 48.01 48.32 47.87 48.25 81,685 +0.21(+0.43%)
Feb 16, 2007 47.93 48.04 47.83 48.04 30,347 +0.04(+0.09%)
Feb 15, 2007 47.98 48.07 47.89 48.00 287,036 +0.08(+0.16%)
Feb 14, 2007 47.67 48.07 47.65 47.92 31,611 +0.29(+0.61%)
Feb 13, 2007 47.23 47.63 47.23 47.63 106,722 +0.46(+0.97%)
Feb 12, 2007 47.39 47.39 47.06 47.17 64,523 -0.24(-0.51%)
Feb 09, 2007 47.94 48.04 47.08 47.41 107,480 -0.44(-0.93%)
Feb 08, 2007 47.92 47.94 47.68 47.85 105,963 -0.20(-0.42%)
Feb 07, 2007 47.85 48.10 47.85 48.06 66,258 +0.22(+0.45%)
Feb 06, 2007 47.56 47.84 47.56 47.84 48,808 +0.28(+0.58%)
Feb 05, 2007 47.47 47.66 47.44 47.56 61,706 -0.05(-0.11%)
Feb 02, 2007 47.59 47.61 47.51 47.61 36,669 +0.19(+0.39%)
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.