Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 44.51 44.45 43.99 44.09 30,604 -0.42(-0.94%)
Feb 27, 2006 44.53 44.62 44.48 44.51 51,955 +0.08(+0.18%)
Feb 24, 2006 44.27 44.52 44.26 44.43 31,790 +0.06(+0.14%)
Feb 23, 2006 44.47 44.60 44.23 44.36 41,042 -0.13(-0.30%)
Feb 22, 2006 43.94 44.53 43.93 44.50 43,889 +0.77(+1.76%)
Feb 21, 2006 43.88 43.91 43.69 43.73 16,844 -0.14(-0.32%)
Feb 17, 2006 43.94 43.94 43.72 43.87 31,553 -0.08(-0.17%)
Feb 16, 2006 43.69 43.96 43.68 43.94 51,006 +0.29(+0.67%)
Feb 15, 2006 43.43 43.73 43.40 43.65 40,568 +0.18(+0.41%)
Feb 14, 2006 43.02 43.56 42.97 43.47 63,106 +0.55(+1.28%)
Feb 13, 2006 43.01 43.07 42.81 42.93 53,616 -0.11(-0.26%)
Feb 10, 2006 42.91 43.04 42.65 43.04 39,856 +0.16(+0.37%)
Feb 09, 2006 42.80 43.16 42.80 42.88 31,553 +0.10(+0.23%)
Feb 08, 2006 42.57 42.83 42.57 42.78 41,991 +0.18(+0.42%)
Feb 07, 2006 42.83 42.94 42.56 42.61 41,754 -0.22(-0.51%)
Feb 06, 2006 42.75 42.88 42.73 42.83 66,664 +0.09(+0.22%)
Feb 03, 2006 42.87 43.07 42.51 42.73 81,848 -0.23(-0.53%)
Feb 02, 2006 43.33 43.33 42.87 42.96 75,680 -0.37(-0.85%)
Feb 01, 2006 43.25 43.40 43.13 43.33 71,409 +0.13(+0.29%)
Jan 31, 2006 43.39 43.39 43.18 43.20 88,016 -0.17(-0.40%)
Jan 30, 2006 43.45 43.45 43.34 43.37 33,213 -0.18(-0.41%)
Jan 27, 2006 43.31 43.71 43.30 43.55 62,631 +0.16(+0.38%)
Jan 26, 2006 43.07 43.55 43.07 43.39 93,473 +0.67(+1.56%)
Jan 25, 2006 42.76 42.88 42.65 42.72 115,299 +0.03(+0.07%)
Jan 24, 2006 42.66 42.86 42.65 42.69 51,244 +0.13(+0.30%)
Jan 23, 2006 42.45 42.71 42.45 42.56 380,061 +0.18(+0.43%)
Jan 20, 2006 43.08 43.08 42.37 42.38 101,539 -0.88(-2.03%)
Jan 19, 2006 43.35 43.43 43.11 43.26 218,262 -0.02(-0.05%)
Jan 18, 2006 43.27 43.56 43.13 43.28 36,297 -0.18(-0.42%)
Jan 17, 2006 43.54 43.54 43.29 43.46 60,022 -0.32(-0.73%)
Jan 13, 2006 43.88 43.91 43.71 43.78 33,213 -0.03(-0.08%)
Jan 12, 2006 44.03 44.05 43.80 43.82 51,481 -0.36(-0.81%)
Jan 11, 2006 44.07 44.19 43.96 44.17 120,755 +0.23(+0.53%)
Jan 10, 2006 43.77 43.94 43.68 43.94 24,198 +0.06(+0.14%)
Jan 09, 2006 43.70 43.93 43.70 43.88 33,451 +0.16(+0.38%)
Jan 06, 2006 43.56 43.76 43.38 43.71 47,448 +0.28(+0.64%)
Jan 05, 2006 43.33 43.47 43.28 43.44 51,955 +0.11(+0.25%)
Jan 04, 2006 43.27 43.48 43.18 43.33 354,676 +0.02(+0.04%)
Jan 03, 2006 42.74 43.34 42.45 43.31 366,301 +0.70(+1.64%)
Dec 30, 2005 42.67 42.75 42.50 42.61 139,735 -0.20(-0.47%)
Dec 29, 2005 42.96 42.99 42.79 42.81 31,315 -0.08(-0.20%)
Dec 28, 2005 43.05 43.09 42.90 42.90 43,415 -0.06(-0.15%)
Dec 27, 2005 43.41 43.50 42.96 42.96 26,096 -0.32(-0.75%)
Dec 23, 2005 43.18 43.31 43.18 43.28 97,506 +0.10(+0.23%)
Dec 22, 2005 43.02 43.21 42.94 43.18 58,835 -0.10(-0.23%)
Dec 21, 2005 43.22 43.47 43.12 43.28 60,971 +0.21(+0.50%)
Dec 20, 2005 43.06 43.16 42.96 43.07 74,493 +0.07(+0.17%)
Dec 19, 2005 43.33 43.33 42.93 43.00 45,313 -0.33(-0.76%)
Dec 16, 2005 43.47 43.48 43.30 43.33 24,198 +0.08(+0.18%)
Dec 15, 2005 43.42 43.45 43.24 43.25 52,904 -0.24(-0.55%)
Dec 14, 2005 43.28 43.55 43.28 43.49 43,889 +0.21(+0.49%)
Dec 13, 2005 42.85 43.38 42.80 43.28 78,764 +0.40(+0.92%)
Dec 12, 2005 43.08 43.12 42.72 42.88 92,524 -0.11(-0.26%)
Dec 09, 2005 42.78 43.19 42.74 43.00 53,853 +0.30(+0.69%)
Dec 08, 2005 42.70 42.99 42.55 42.70 51,006 -0.00(-0.01%)
Dec 07, 2005 43.10 43.10 42.52 42.71 213,042 -0.36(-0.83%)
Dec 06, 2005 43.33 43.46 43.04 43.07 47,922 -0.11(-0.25%)
Dec 05, 2005 43.19 43.20 42.85 43.18 148,276 -0.10(-0.22%)
Dec 02, 2005 43.20 43.30 43.11 43.27 34,874 +0.07(+0.16%)
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.