Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.49 43.49 43.25 43.34 259,000 -0.23(-0.54%)
Sep 27, 2007 43.23 43.57 43.19 43.57 393,559 +0.36(+0.82%)
Sep 26, 2007 43.15 43.41 42.92 43.22 424,669 +0.23(+0.54%)
Sep 25, 2007 42.92 43.02 42.60 42.98 443,639 -0.31(-0.72%)
Sep 24, 2007 43.68 43.85 43.26 43.30 337,155 -0.47(-1.08%)
Sep 21, 2007 43.87 43.95 43.60 43.77 181,603 +0.06(+0.14%)
Sep 20, 2007 44.43 44.43 43.56 43.71 329,567 -0.68(-1.52%)
Sep 19, 2007 44.64 44.93 44.19 44.38 638,901 +0.24(+0.54%)
Sep 18, 2007 42.67 44.17 42.31 44.15 986,427 +1.86(+4.39%)
Sep 17, 2007 42.40 42.41 42.11 42.29 268,611 -0.32(-0.76%)
Sep 14, 2007 42.36 42.64 42.18 42.61 271,141 +0.01(+0.02%)
Sep 13, 2007 42.23 42.69 42.18 42.60 346,008 +0.68(+1.63%)
Sep 12, 2007 41.70 42.16 41.70 41.92 389,259 -0.09(-0.22%)
Sep 11, 2007 41.66 42.17 41.66 42.01 349,296 +0.55(+1.33%)
Sep 10, 2007 41.72 41.90 41.07 41.46 531,659 -0.21(-0.51%)
Sep 07, 2007 41.54 42.04 41.42 41.68 553,158 -0.49(-1.17%)
Sep 06, 2007 42.42 42.42 41.88 42.17 451,986 -0.06(-0.14%)
Sep 05, 2007 42.57 42.57 42.13 42.23 557,457 -0.80(-1.86%)
Sep 04, 2007 42.51 43.35 42.51 43.03 358,149 +0.53(+1.24%)
Aug 31, 2007 42.68 42.85 42.29 42.51 617,402 +0.49(+1.18%)
Aug 30, 2007 41.71 42.27 41.71 42.01 440,857 -0.30(-0.71%)
Aug 29, 2007 41.93 42.38 41.42 42.31 423,405 +0.70(+1.67%)
Aug 28, 2007 42.46 42.46 41.55 41.62 450,468 -1.36(-3.16%)
Aug 27, 2007 43.32 43.40 42.94 42.97 281,764 -0.49(-1.13%)
Aug 24, 2007 43.22 43.50 42.92 43.46 556,699 +0.19(+0.45%)
Aug 23, 2007 43.63 43.70 43.04 43.27 765,366 -0.21(-0.48%)
Aug 22, 2007 43.72 43.82 42.96 43.48 530,900 +0.28(+0.64%)
Aug 21, 2007 42.79 43.49 42.79 43.20 223,084 +0.27(+0.63%)
Aug 20, 2007 43.45 43.45 42.33 42.93 339,938 -0.26(-0.60%)
Aug 17, 2007 43.70 43.96 42.43 43.19 1,327,377 +1.40(+3.34%)
Aug 16, 2007 39.90 42.12 39.67 41.80 835,681 +1.45(+3.60%)
Aug 15, 2007 40.62 41.64 40.23 40.35 769,160 -0.42(-1.02%)
Aug 14, 2007 41.81 41.82 40.76 40.76 378,383 -0.99(-2.37%)
Aug 13, 2007 42.72 42.72 41.73 41.75 351,825 -0.38(-0.91%)
Aug 10, 2007 41.54 42.75 41.38 42.13 460,585 +0.05(+0.12%)
Aug 09, 2007 42.27 43.36 42.08 42.08 1,184,724 -1.54(-3.53%)
Aug 08, 2007 43.20 44.20 42.86 43.62 598,938 +0.87(+2.04%)
Aug 07, 2007 42.02 43.14 41.98 42.75 806,088 +0.48(+1.13%)
Aug 06, 2007 40.90 42.39 40.25 42.27 1,289,943 +1.41(+3.45%)
Aug 03, 2007 41.13 42.21 40.80 40.86 544,811 -1.35(-3.20%)
Aug 02, 2007 42.28 42.67 41.87 42.21 869,320 +0.26(+0.63%)
Aug 01, 2007 41.75 42.12 40.98 41.95 1,296,013 +0.12(+0.29%)
Jul 31, 2007 43.28 43.33 41.82 41.83 699,857 -0.87(-2.05%)
Jul 30, 2007 42.23 42.83 41.97 42.70 351,319 +0.51(+1.20%)
Jul 27, 2007 42.62 43.11 42.17 42.19 821,769 -0.47(-1.11%)
Jul 26, 2007 43.08 43.18 42.06 42.67 447,180 -1.08(-2.46%)
Jul 25, 2007 43.73 44.08 43.23 43.74 337,661 +0.36(+0.83%)
Jul 24, 2007 44.30 44.33 43.26 43.38 409,493 -1.30(-2.90%)
Jul 23, 2007 44.88 45.06 44.67 44.68 344,490 -0.07(-0.15%)
Jul 20, 2007 45.49 45.55 44.59 44.75 473,738 -0.84(-1.84%)
Jul 19, 2007 45.93 46.04 45.42 45.59 296,181 -0.13(-0.29%)
Jul 18, 2007 45.82 45.99 45.13 45.72 350,561 -0.52(-1.12%)
Jul 17, 2007 46.24 46.48 46.21 46.23 282,270 -0.02(-0.03%)
Jul 16, 2007 46.33 46.63 46.19 46.25 198,297 -0.12(-0.26%)
Jul 13, 2007 46.29 46.49 46.12 46.37 257,482 +0.08(+0.16%)
Jul 12, 2007 45.64 46.29 45.61 46.29 227,131 +0.91(+1.99%)
Jul 11, 2007 45.21 45.49 44.99 45.39 933,565 +0.23(+0.50%)
Jul 10, 2007 45.81 45.84 45.14 45.16 152,516 -1.02(-2.20%)
Jul 09, 2007 46.39 46.39 46.13 46.18 132,535 -0.08(-0.17%)
Jul 06, 2007 46.21 46.38 45.97 46.26 44,515 +0.06(+0.14%)
Jul 05, 2007 46.31 46.38 46.07 46.19 107,748 -0.15(-0.32%)
Jul 03, 2007 46.38 46.50 46.29 46.34 91,054 +0.25(+0.54%)
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.