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 (%)
Jan 31, 2005 37.39 37.53 37.36 37.53 49,820 +0.59(+1.59%)
Jan 28, 2005 37.17 37.18 36.91 36.94 16,944 -0.23(-0.61%)
Jan 27, 2005 37.23 37.34 37.08 37.17 25,289 -0.15(-0.40%)
Jan 26, 2005 37.32 37.34 37.15 37.32 40,716 +0.14(+0.37%)
Jan 25, 2005 37.28 37.41 37.17 37.18 21,243 +0.03(+0.09%)
Jan 24, 2005 37.29 37.43 37.15 37.15 28,577 -0.08(-0.21%)
Jan 21, 2005 37.51 37.51 37.20 37.23 24,530 -0.09(-0.25%)
Jan 20, 2005 37.58 37.58 37.32 37.32 42,233 -0.32(-0.86%)
Jan 19, 2005 37.98 37.98 37.65 37.65 48,050 -0.35(-0.92%)
Jan 18, 2005 37.47 38.01 37.32 38.00 208,639 +0.57(+1.52%)
Jan 14, 2005 37.41 37.48 37.34 37.43 127,459 +0.16(+0.42%)
Jan 13, 2005 37.66 37.66 37.27 37.27 8,851 -0.32(-0.86%)
Jan 12, 2005 37.69 37.69 37.34 37.59 105,204 -0.08(-0.20%)
Jan 11, 2005 37.85 37.85 37.58 37.67 66,005 -0.15(-0.39%)
Jan 10, 2005 37.76 38.04 37.72 37.81 299,428 -0.00(-0.01%)
Jan 07, 2005 38.14 38.14 37.82 37.82 49,567 -0.25(-0.64%)
Jan 06, 2005 37.96 38.10 37.86 38.06 41,727 +0.26(+0.68%)
Jan 05, 2005 38.06 38.13 37.81 37.81 70,052 -0.22(-0.58%)
Jan 04, 2005 38.51 38.55 37.96 38.03 465,581 -0.36(-0.95%)
Jan 03, 2005 38.77 38.77 38.36 38.39 51,590 -0.23(-0.60%)
Dec 31, 2004 38.66 38.83 38.59 38.62 140,104 +0.00(+0.00%)
Dec 30, 2004 38.63 38.72 38.62 38.62 12,139 +0.05(+0.13%)
Dec 29, 2004 38.56 38.58 38.47 38.57 46,027 -0.01(-0.03%)
Dec 28, 2004 38.38 38.63 38.38 38.59 15,679 +0.23(+0.60%)
Dec 27, 2004 38.60 38.60 38.36 38.36 74,098 -0.16(-0.42%)
Dec 23, 2004 38.62 38.68 38.52 38.52 74,098 -0.30(-0.77%)
Dec 22, 2004 38.55 38.83 38.55 38.82 75,363 +0.26(+0.69%)
Dec 21, 2004 38.26 38.55 38.15 38.55 22,254 +0.43(+1.12%)
Dec 20, 2004 38.23 38.40 38.07 38.13 69,040 -0.09(-0.24%)
Dec 17, 2004 38.12 38.22 38.04 38.22 115,067 -0.08(-0.22%)
Dec 16, 2004 38.34 38.38 38.14 38.30 21,496 -0.15(-0.38%)
Dec 15, 2004 38.36 38.46 38.29 38.45 21,496 +0.13(+0.34%)
Dec 14, 2004 38.24 38.36 38.14 38.32 42,233 +0.19(+0.51%)
Dec 13, 2004 38.10 38.17 37.99 38.12 42,992 +0.15(+0.41%)
Dec 10, 2004 37.76 38.06 37.74 37.97 23,519 +0.17(+0.44%)
Dec 09, 2004 37.62 37.88 37.45 37.80 128,218 +0.12(+0.31%)
Dec 08, 2004 37.66 37.72 37.58 37.68 68,029 +0.06(+0.17%)
Dec 07, 2004 37.98 37.98 37.55 37.62 38,693 -0.27(-0.71%)
Dec 06, 2004 37.94 37.99 37.77 37.89 26,048 -0.08(-0.20%)
Dec 03, 2004 37.74 38.04 37.74 37.96 45,015 +0.00(+0.01%)
Dec 02, 2004 38.00 38.07 37.88 37.96 37,934 -0.03(-0.07%)
Dec 01, 2004 37.41 37.99 37.41 37.99 38,693 +0.69(+1.86%)
Nov 30, 2004 37.21 37.37 37.11 37.30 104,446 +0.01(+0.02%)
Nov 29, 2004 37.54 37.54 37.16 37.29 63,729 -0.18(-0.47%)
Nov 26, 2004 37.51 37.52 37.43 37.47 3,540 -0.02(-0.05%)
Nov 24, 2004 37.38 37.49 37.34 37.49 30,853 +0.22(+0.58%)
Nov 23, 2004 37.21 37.34 37.05 37.27 51,843 +0.11(+0.30%)
Nov 22, 2004 36.81 37.20 36.81 37.16 42,486 +0.24(+0.64%)
Nov 19, 2004 37.37 37.37 36.88 36.92 105,710 -0.49(-1.30%)
Nov 18, 2004 37.56 37.57 37.31 37.41 89,778 -0.09(-0.23%)
Nov 17, 2004 37.67 37.80 37.49 37.49 46,532 +0.06(+0.16%)
Nov 16, 2004 37.66 37.66 37.43 37.43 57,913 -0.29(-0.78%)
Nov 15, 2004 37.70 37.82 37.64 37.73 34,140 +0.05(+0.13%)
Nov 12, 2004 37.35 37.68 37.27 37.68 39,451 +0.25(+0.67%)
Nov 11, 2004 37.17 37.43 37.15 37.43 30,600 +0.37(+0.99%)
Nov 10, 2004 37.05 37.18 36.94 37.06 27,312 +0.09(+0.25%)
Nov 09, 2004 37.04 37.07 36.91 36.97 24,025 +0.02(+0.05%)
Nov 08, 2004 36.99 37.00 36.88 36.95 41,222 -0.07(-0.18%)
Nov 05, 2004 37.23 37.26 36.86 37.02 49,314 -0.12(-0.33%)
Nov 04, 2004 36.56 37.14 36.52 37.14 59,683 +0.68(+1.88%)
Nov 03, 2004 36.75 36.75 36.45 36.46 56,142 +0.17(+0.46%)
Nov 02, 2004 36.14 36.54 36.13 36.29 97,617 +0.18(+0.50%)
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.