Skip to main content

US Financials Ishares ETF (NY: IYF )

103.59 +0.30 (+0.29%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.40 43.40 43.19 43.21 88,004 -0.17(-0.40%)
Jan 30, 2006 43.46 43.46 43.35 43.38 33,209 -0.18(-0.41%)
Jan 27, 2006 43.31 43.71 43.31 43.56 62,623 +0.16(+0.38%)
Jan 26, 2006 43.08 43.55 43.08 43.39 93,460 +0.67(+1.56%)
Jan 25, 2006 42.77 42.89 42.65 42.73 115,283 +0.03(+0.07%)
Jan 24, 2006 42.66 42.87 42.66 42.70 51,237 +0.13(+0.30%)
Jan 23, 2006 42.45 42.72 42.45 42.57 380,009 +0.18(+0.43%)
Jan 20, 2006 43.09 43.09 42.38 42.39 101,525 -0.88(-2.03%)
Jan 19, 2006 43.36 43.44 43.12 43.27 218,232 -0.02(-0.05%)
Jan 18, 2006 43.27 43.57 43.13 43.29 36,293 -0.18(-0.42%)
Jan 17, 2006 43.55 43.55 43.30 43.47 60,014 -0.32(-0.73%)
Jan 13, 2006 43.89 43.92 43.72 43.79 33,209 -0.03(-0.08%)
Jan 12, 2006 44.03 44.06 43.81 43.82 51,474 -0.36(-0.81%)
Jan 11, 2006 44.08 44.19 43.97 44.18 120,739 +0.23(+0.53%)
Jan 10, 2006 43.77 43.95 43.69 43.95 24,195 +0.06(+0.14%)
Jan 09, 2006 43.70 43.94 43.70 43.89 33,446 +0.16(+0.38%)
Jan 06, 2006 43.57 43.76 43.39 43.72 47,441 +0.28(+0.64%)
Jan 05, 2006 43.34 43.48 43.28 43.44 51,948 +0.11(+0.25%)
Jan 04, 2006 43.27 43.48 43.19 43.33 354,628 +0.02(+0.04%)
Jan 03, 2006 42.75 43.35 42.46 43.32 366,251 +0.70(+1.64%)
Dec 30, 2005 42.67 42.76 42.50 42.62 139,716 -0.20(-0.47%)
Dec 29, 2005 42.96 43.00 42.79 42.82 31,311 -0.08(-0.20%)
Dec 28, 2005 43.05 43.09 42.90 42.90 43,409 -0.06(-0.15%)
Dec 27, 2005 43.42 43.51 42.97 42.97 26,093 -0.32(-0.75%)
Dec 23, 2005 43.19 43.32 43.19 43.29 97,493 +0.10(+0.23%)
Dec 22, 2005 43.02 43.22 42.95 43.19 58,827 -0.10(-0.23%)
Dec 21, 2005 43.23 43.48 43.13 43.29 60,962 +0.21(+0.50%)
Dec 20, 2005 43.07 43.16 42.97 43.08 74,483 +0.07(+0.17%)
Dec 19, 2005 43.34 43.34 42.94 43.00 45,307 -0.33(-0.76%)
Dec 16, 2005 43.48 43.48 43.31 43.33 24,195 +0.08(+0.18%)
Dec 15, 2005 43.42 43.45 43.24 43.26 52,897 -0.24(-0.55%)
Dec 14, 2005 43.28 43.56 43.28 43.50 43,883 +0.21(+0.49%)
Dec 13, 2005 42.86 43.38 42.80 43.29 78,753 +0.40(+0.92%)
Dec 12, 2005 43.08 43.13 42.72 42.89 92,511 -0.11(-0.26%)
Dec 09, 2005 42.79 43.20 42.74 43.00 53,846 +0.30(+0.69%)
Dec 08, 2005 42.71 42.99 42.55 42.71 51,000 -0.00(-0.01%)
Dec 07, 2005 43.11 43.11 42.53 42.71 213,014 -0.36(-0.83%)
Dec 06, 2005 43.34 43.46 43.04 43.07 47,916 -0.11(-0.25%)
Dec 05, 2005 43.20 43.21 42.86 43.18 148,255 -0.10(-0.22%)
Dec 02, 2005 43.21 43.31 43.12 43.28 34,869 +0.07(+0.16%)
Dec 01, 2005 43.13 43.38 43.04 43.21 1,054,633 +0.35(+0.82%)
Nov 30, 2005 43.38 43.45 42.63 42.86 107,693 -0.59(-1.36%)
Nov 29, 2005 43.48 43.65 43.32 43.45 366,251 +0.02(+0.04%)
Nov 28, 2005 43.70 43.74 43.39 43.43 89,902 -0.29(-0.67%)
Nov 25, 2005 44.32 44.32 43.60 43.73 74,009 +0.09(+0.21%)
Nov 23, 2005 43.91 43.91 43.21 43.63 165,809 +0.30(+0.70%)
Nov 22, 2005 43.51 43.51 42.73 43.33 209,930 +0.40(+0.92%)
Nov 21, 2005 41.84 43.02 41.84 42.93 136,158 +0.20(+0.46%)
Nov 18, 2005 43.27 43.27 42.43 42.73 113,623 +0.25(+0.58%)
Nov 17, 2005 42.09 42.52 41.98 42.49 65,469 +0.52(+1.25%)
Nov 16, 2005 41.35 42.25 41.35 41.96 149,442 -0.22(-0.53%)
Nov 15, 2005 42.61 42.60 42.11 42.19 73,297 -0.42(-0.99%)
Nov 14, 2005 43.23 43.23 42.40 42.61 148,967 -0.02(-0.04%)
Nov 11, 2005 42.38 42.66 42.34 42.62 152,762 +0.20(+0.48%)
Nov 10, 2005 41.68 42.42 41.58 42.42 198,069 +0.79(+1.89%)
Nov 09, 2005 41.32 41.76 41.32 41.63 114,335 +0.28(+0.67%)
Nov 08, 2005 42.06 42.06 41.28 41.36 145,883 -0.19(-0.46%)
Nov 07, 2005 41.31 41.60 41.31 41.55 111,014 +0.24(+0.57%)
Nov 04, 2005 41.23 41.31 41.00 41.31 108,404 +0.15(+0.36%)
Nov 03, 2005 42.00 42.00 41.04 41.16 120,976 -0.13(-0.31%)
Nov 02, 2005 40.76 41.29 40.76 41.29 113,386 +0.54(+1.31%)
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.