Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 49.98 50.19 49.53 49.78 523,758 +0.17(+0.35%)
Dec 29, 2006 49.87 49.92 49.61 49.61 108,879 -0.34(-0.68%)
Dec 28, 2006 50.12 50.18 49.83 49.95 27,753 -0.10(-0.21%)
Dec 27, 2006 49.87 50.08 49.81 50.05 20,637 +0.41(+0.82%)
Dec 26, 2006 49.37 49.67 49.37 49.64 31,311 +0.27(+0.55%)
Dec 22, 2006 49.36 49.45 49.20 49.37 33,209 -0.15(-0.30%)
Dec 21, 2006 49.78 49.83 49.49 49.52 28,465 -0.19(-0.38%)
Dec 20, 2006 49.64 49.74 49.61 49.71 39,851 -0.18(-0.36%)
Dec 19, 2006 49.91 49.91 49.63 49.88 21,823 -0.03(-0.06%)
Dec 18, 2006 49.84 50.06 49.84 49.91 22,534 +0.13(+0.27%)
Dec 15, 2006 49.83 50.08 49.74 49.78 27,753 +0.14(+0.28%)
Dec 14, 2006 49.32 49.66 49.25 49.64 52,897 +0.35(+0.70%)
Dec 13, 2006 49.46 49.48 49.25 49.29 13,520 -0.03(-0.06%)
Dec 12, 2006 49.32 49.36 49.09 49.32 26,804 +0.03(+0.07%)
Dec 11, 2006 49.08 49.30 49.08 49.29 9,962 +0.27(+0.55%)
Dec 08, 2006 48.82 49.07 48.82 49.02 13,995 +0.12(+0.24%)
Dec 07, 2006 49.24 49.25 48.86 48.90 18,027 -0.13(-0.26%)
Dec 06, 2006 49.01 49.07 48.94 49.03 14,232 +0.09(+0.18%)
Dec 05, 2006 48.86 48.97 48.64 48.94 34,395 +0.31(+0.64%)
Dec 04, 2006 48.23 48.85 48.23 48.63 269,470 +0.50(+1.04%)
Dec 01, 2006 48.04 48.41 47.84 48.13 55,269 -0.26(-0.53%)
Nov 30, 2006 48.48 48.52 48.16 48.38 44,832 -0.07(-0.15%)
Nov 29, 2006 48.25 48.55 48.23 48.45 27,753 +0.35(+0.73%)
Nov 28, 2006 47.95 48.16 47.80 48.11 56,218 +0.10(+0.21%)
Nov 27, 2006 48.81 48.95 48.00 48.00 64,520 -0.91(-1.85%)
Nov 24, 2006 48.74 48.97 48.72 48.91 288,921 -0.06(-0.13%)
Nov 22, 2006 48.90 49.05 48.83 48.97 25,855 +0.05(+0.09%)
Nov 21, 2006 48.91 48.94 48.81 48.93 15,655 +0.01(+0.02%)
Nov 20, 2006 48.71 48.95 48.71 48.92 54,083 +0.16(+0.34%)
Nov 17, 2006 48.69 48.75 48.58 48.75 20,400 -0.07(-0.14%)
Nov 16, 2006 48.67 48.83 48.60 48.82 83,734 +0.30(+0.61%)
Nov 15, 2006 48.41 48.56 48.41 48.53 24,669 +0.05(+0.11%)
Nov 14, 2006 48.29 48.52 47.98 48.47 53,134 +0.27(+0.55%)
Nov 13, 2006 48.09 48.38 48.09 48.21 12,334 +0.13(+0.26%)
Nov 10, 2006 47.97 48.10 47.90 48.08 85,632 +0.26(+0.54%)
Nov 09, 2006 48.08 48.08 47.81 47.82 27,279 -0.26(-0.53%)
Nov 08, 2006 47.91 48.18 47.89 48.08 12,572 +0.10(+0.20%)
Nov 07, 2006 47.88 48.15 47.88 47.98 54,795 +0.11(+0.23%)
Nov 06, 2006 47.47 47.96 47.47 47.87 69,739 +0.61(+1.29%)
Nov 03, 2006 47.62 47.62 47.09 47.26 35,818 -0.12(-0.25%)
Nov 02, 2006 47.25 47.46 47.23 47.38 20,637 -0.08(-0.18%)
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.