Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 44.39 44.42 44.25 44.35 49,576 +0.12(+0.27%)
Mar 30, 2006 44.50 44.61 44.23 44.23 124,297 -0.27(-0.61%)
Mar 29, 2006 44.34 44.57 44.22 44.50 53,846 +0.27(+0.62%)
Mar 28, 2006 44.51 44.70 44.16 44.23 25,855 -0.38(-0.84%)
Mar 27, 2006 43.80 44.61 43.80 44.60 28,939 -0.02(-0.04%)
Mar 24, 2006 44.55 44.69 44.40 44.62 23,483 -0.13(-0.29%)
Mar 23, 2006 44.81 44.84 44.70 44.75 14,469 -0.16(-0.37%)
Mar 22, 2006 44.58 44.91 44.58 44.91 12,809 +0.31(+0.70%)
Mar 21, 2006 45.00 45.05 44.59 44.60 25,144 -0.44(-0.97%)
Mar 20, 2006 45.11 45.14 44.88 45.04 27,753 -0.05(-0.11%)
Mar 17, 2006 45.02 45.11 44.92 45.09 31,311 +0.16(+0.35%)
Mar 16, 2006 44.94 45.12 44.94 44.94 38,190 +0.19(+0.41%)
Mar 15, 2006 44.61 44.84 44.50 44.75 26,804 +0.09(+0.20%)
Mar 14, 2006 44.24 44.68 44.24 44.66 46,967 +0.48(+1.09%)
Mar 13, 2006 44.16 44.39 44.12 44.18 19,213 +0.05(+0.12%)
Mar 10, 2006 43.80 44.24 43.80 44.13 61,674 +0.27(+0.61%)
Mar 09, 2006 44.08 44.13 43.83 43.86 20,162 -0.15(-0.34%)
Mar 08, 2006 43.87 44.08 43.76 44.01 78,990 +0.04(+0.10%)
Mar 07, 2006 43.81 43.97 43.76 43.97 17,079 +0.03(+0.08%)
Mar 06, 2006 43.99 44.10 43.78 43.94 69,976 -0.03(-0.06%)
Mar 03, 2006 44.01 44.23 43.91 43.96 28,702 -0.17(-0.38%)
Mar 02, 2006 44.20 44.27 43.95 44.13 320,707 -0.22(-0.49%)
Mar 01, 2006 44.16 44.35 44.16 44.35 808,884 +0.25(+0.57%)
Feb 28, 2006 44.51 44.45 44.00 44.10 30,600 -0.42(-0.94%)
Feb 27, 2006 44.54 44.63 44.49 44.51 51,948 +0.08(+0.18%)
Feb 24, 2006 44.27 44.53 44.26 44.43 31,786 +0.06(+0.14%)
Feb 23, 2006 44.48 44.61 44.24 44.37 41,037 -0.13(-0.30%)
Feb 22, 2006 43.95 44.54 43.94 44.51 43,883 +0.77(+1.76%)
Feb 21, 2006 43.89 43.92 43.70 43.73 16,841 -0.14(-0.32%)
Feb 17, 2006 43.95 43.95 43.73 43.87 31,548 -0.08(-0.17%)
Feb 16, 2006 43.70 43.97 43.68 43.95 51,000 +0.29(+0.67%)
Feb 15, 2006 43.44 43.73 43.41 43.66 40,562 +0.18(+0.41%)
Feb 14, 2006 43.03 43.56 42.97 43.48 63,097 +0.55(+1.28%)
Feb 13, 2006 43.01 43.08 42.81 42.93 53,609 -0.11(-0.26%)
Feb 10, 2006 42.92 43.05 42.66 43.05 39,851 +0.16(+0.37%)
Feb 09, 2006 42.81 43.17 42.81 42.89 31,548 +0.10(+0.23%)
Feb 08, 2006 42.58 42.83 42.57 42.79 41,986 +0.18(+0.42%)
Feb 07, 2006 42.83 42.94 42.57 42.61 41,748 -0.22(-0.51%)
Feb 06, 2006 42.76 42.89 42.73 42.83 66,655 +0.09(+0.22%)
Feb 03, 2006 42.87 43.07 42.51 42.74 81,837 -0.23(-0.53%)
Feb 02, 2006 43.34 43.34 42.88 42.97 75,669 -0.37(-0.85%)
Feb 01, 2006 43.25 43.41 43.14 43.33 71,400 +0.13(+0.29%)
Jan 31, 2006 43.40 43.40 43.19 43.21 88,004 -0.17(-0.40%)
Jan 30, 2006 43.46 43.46 43.35 43.38 33,209 -0.18(-0.41%)
Jan 27, 2006 43.31 43.71 43.31 43.56 62,623 +0.16(+0.38%)
Jan 26, 2006 43.08 43.55 43.08 43.39 93,460 +0.67(+1.56%)
Jan 25, 2006 42.77 42.89 42.65 42.73 115,283 +0.03(+0.07%)
Jan 24, 2006 42.66 42.87 42.66 42.70 51,237 +0.13(+0.30%)
Jan 23, 2006 42.45 42.72 42.45 42.57 380,009 +0.18(+0.43%)
Jan 20, 2006 43.09 43.09 42.38 42.39 101,525 -0.88(-2.03%)
Jan 19, 2006 43.36 43.44 43.12 43.27 218,232 -0.02(-0.05%)
Jan 18, 2006 43.27 43.57 43.13 43.29 36,293 -0.18(-0.42%)
Jan 17, 2006 43.55 43.55 43.30 43.47 60,014 -0.32(-0.73%)
Jan 13, 2006 43.89 43.92 43.72 43.79 33,209 -0.03(-0.08%)
Jan 12, 2006 44.03 44.06 43.81 43.82 51,474 -0.36(-0.81%)
Jan 11, 2006 44.08 44.19 43.97 44.18 120,739 +0.23(+0.53%)
Jan 10, 2006 43.77 43.95 43.69 43.95 24,195 +0.06(+0.14%)
Jan 09, 2006 43.70 43.94 43.70 43.89 33,446 +0.16(+0.38%)
Jan 06, 2006 43.57 43.76 43.39 43.72 47,441 +0.28(+0.64%)
Jan 05, 2006 43.34 43.48 43.28 43.44 51,948 +0.11(+0.25%)
Jan 04, 2006 43.27 43.48 43.19 43.33 354,628 +0.02(+0.04%)
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.