Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 46.93 46.98 46.68 46.68 115,699 -0.32(-0.68%)
Dec 28, 2006 47.17 47.22 46.89 47.00 29,491 -0.10(-0.21%)
Dec 27, 2006 46.93 47.13 46.88 47.10 21,929 +0.38(+0.82%)
Dec 26, 2006 46.46 46.74 46.46 46.72 33,272 +0.26(+0.55%)
Dec 22, 2006 46.45 46.54 46.30 46.46 35,289 -0.14(-0.30%)
Dec 21, 2006 46.84 46.90 46.57 46.60 30,248 -0.18(-0.38%)
Dec 20, 2006 46.71 46.81 46.69 46.78 42,347 -0.17(-0.36%)
Dec 19, 2006 46.97 46.97 46.71 46.94 23,190 -0.03(-0.06%)
Dec 18, 2006 46.90 47.11 46.90 46.97 23,946 +0.13(+0.27%)
Dec 15, 2006 46.89 47.13 46.80 46.84 29,491 +0.13(+0.28%)
Dec 14, 2006 46.41 46.73 46.34 46.71 56,211 +0.33(+0.70%)
Dec 13, 2006 46.55 46.56 46.34 46.39 14,367 -0.03(-0.06%)
Dec 12, 2006 46.42 46.45 46.20 46.42 28,483 +0.03(+0.07%)
Dec 11, 2006 46.19 46.39 46.19 46.38 10,586 +0.25(+0.55%)
Dec 08, 2006 45.94 46.18 45.94 46.13 14,871 +0.11(+0.24%)
Dec 07, 2006 46.34 46.35 45.98 46.02 19,157 -0.12(-0.26%)
Dec 06, 2006 46.12 46.17 46.05 46.14 15,124 +0.08(+0.18%)
Dec 05, 2006 45.98 46.08 45.77 46.06 36,549 +0.29(+0.64%)
Dec 04, 2006 45.38 45.97 45.38 45.76 286,348 +0.47(+1.04%)
Dec 01, 2006 45.21 45.56 45.02 45.29 58,731 -0.24(-0.53%)
Nov 30, 2006 45.63 45.66 45.33 45.53 47,640 -0.07(-0.15%)
Nov 29, 2006 45.41 45.69 45.39 45.60 29,491 +0.33(+0.73%)
Nov 28, 2006 45.13 45.32 44.98 45.27 59,740 +0.10(+0.21%)
Nov 27, 2006 45.93 46.07 45.17 45.17 68,562 -0.85(-1.85%)
Nov 24, 2006 45.86 46.09 45.85 46.03 307,018 -0.06(-0.13%)
Nov 22, 2006 46.02 46.15 45.96 46.09 27,475 +0.04(+0.09%)
Nov 21, 2006 46.03 46.06 45.93 46.04 16,636 +0.01(+0.02%)
Nov 20, 2006 45.84 46.07 45.84 46.04 57,471 +0.15(+0.34%)
Nov 17, 2006 45.82 45.88 45.72 45.88 21,677 -0.06(-0.14%)
Nov 16, 2006 45.80 45.96 45.73 45.94 88,979 +0.28(+0.61%)
Nov 15, 2006 45.56 45.69 45.56 45.67 26,215 +0.05(+0.11%)
Nov 14, 2006 45.44 45.66 45.16 45.61 56,463 +0.25(+0.55%)
Nov 13, 2006 45.25 45.53 45.25 45.36 13,107 +0.12(+0.26%)
Nov 10, 2006 45.14 45.26 45.08 45.25 90,996 +0.24(+0.54%)
Nov 09, 2006 45.25 45.25 45.00 45.00 28,987 -0.24(-0.53%)
Nov 08, 2006 45.08 45.34 45.07 45.25 13,359 +0.09(+0.20%)
Nov 07, 2006 45.06 45.31 45.06 45.15 58,227 +0.10(+0.23%)
Nov 06, 2006 44.67 45.14 44.67 45.05 74,107 +0.58(+1.29%)
Nov 03, 2006 44.81 44.81 44.31 44.48 38,062 -0.11(-0.25%)
Nov 02, 2006 44.47 44.66 44.44 44.59 21,929 -0.08(-0.18%)
Nov 01, 2006 45.16 45.22 44.65 44.67 340,291 -0.38(-0.84%)
Oct 31, 2006 45.25 45.29 45.01 45.04 1,210,680 -0.10(-0.23%)
Oct 30, 2006 44.99 45.21 44.91 45.15 23,946 +0.14(+0.32%)
Oct 27, 2006 45.27 45.27 44.97 45.00 31,508 -0.41(-0.91%)
Oct 26, 2006 45.07 45.42 44.96 45.42 25,962 +0.39(+0.86%)
Oct 25, 2006 44.91 45.04 44.81 45.03 28,735 +0.12(+0.27%)
Oct 24, 2006 44.82 44.91 44.68 44.90 64,277 -0.01(-0.03%)
Oct 23, 2006 44.62 44.95 44.58 44.92 297,187 +0.34(+0.77%)
Oct 20, 2006 44.67 44.67 44.50 44.58 21,425 -0.10(-0.22%)
Oct 19, 2006 44.69 44.70 44.53 44.67 23,946 -0.31(-0.68%)
Oct 18, 2006 45.00 45.13 44.78 44.98 1,298,400 +0.08(+0.18%)
Oct 17, 2006 44.86 44.94 44.69 44.90 56,715 -0.11(-0.24%)
Oct 16, 2006 44.99 45.03 44.88 45.01 34,029 -0.11(-0.25%)
Oct 13, 2006 44.87 45.12 44.84 45.12 45,120 +0.16(+0.36%)
Oct 12, 2006 44.81 44.99 44.78 44.96 35,541 +0.27(+0.61%)
Oct 11, 2006 44.58 44.77 44.46 44.68 34,785 -0.10(-0.23%)
Oct 10, 2006 44.89 44.96 44.67 44.79 31,256 -0.04(-0.09%)
Oct 09, 2006 44.63 44.83 44.51 44.83 21,425 +0.13(+0.30%)
Oct 06, 2006 44.67 44.70 44.57 44.69 18,905 -0.12(-0.27%)
Oct 05, 2006 44.84 44.86 44.65 44.81 176,699 +0.04(+0.08%)
Oct 04, 2006 44.23 44.77 44.18 44.77 83,938 +0.50(+1.13%)
Oct 03, 2006 43.92 44.35 43.91 44.27 59,235 +0.44(+1.00%)
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.