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 (%)
Mar 30, 2007 45.27 45.40 44.69 45.08 140,123 -0.05(-0.11%)
Mar 29, 2007 45.21 45.28 44.81 45.13 92,319 +0.25(+0.56%)
Mar 28, 2007 45.13 45.22 44.82 44.87 104,713 -0.59(-1.29%)
Mar 27, 2007 45.63 45.63 45.32 45.46 104,966 -0.23(-0.49%)
Mar 26, 2007 45.97 45.97 45.36 45.68 72,843 -0.27(-0.59%)
Mar 23, 2007 45.81 46.02 45.81 45.96 39,710 -0.21(-0.45%)
Mar 22, 2007 46.42 46.46 46.05 46.16 51,850 -0.21(-0.46%)
Mar 21, 2007 45.47 46.57 45.38 46.38 150,493 +0.98(+2.17%)
Mar 20, 2007 45.05 45.44 45.03 45.39 45,527 +0.35(+0.77%)
Mar 19, 2007 44.80 45.13 44.76 45.04 97,125 +0.49(+1.09%)
Mar 16, 2007 44.85 45.00 44.43 44.56 209,426 -0.26(-0.58%)
Mar 15, 2007 44.46 45.09 44.46 44.82 936,600 +0.43(+0.96%)
Mar 14, 2007 44.19 44.52 43.46 44.39 1,135,656 +0.23(+0.53%)
Mar 13, 2007 45.52 45.28 44.15 44.16 80,684 -1.36(-2.99%)
Mar 12, 2007 45.33 45.59 45.25 45.52 171,992 -0.04(-0.08%)
Mar 09, 2007 45.78 45.78 45.35 45.56 67,026 +0.08(+0.17%)
Mar 08, 2007 45.59 45.76 45.35 45.48 128,488 +0.42(+0.94%)
Mar 07, 2007 45.31 45.36 45.02 45.06 46,033 -0.27(-0.60%)
Mar 06, 2007 44.85 45.42 44.76 45.33 95,607 +0.98(+2.21%)
Mar 05, 2007 44.86 45.18 44.34 44.35 280,752 -0.91(-2.00%)
Mar 02, 2007 45.47 45.76 45.25 45.25 139,870 -0.48(-1.05%)
Mar 01, 2007 45.07 45.92 44.71 45.73 215,028 -0.11(-0.25%)
Feb 28, 2007 45.59 46.02 45.45 45.85 243,571 +0.47(+1.05%)
Feb 27, 2007 46.70 46.75 44.58 45.37 743,108 -1.77(-3.75%)
Feb 26, 2007 47.58 47.59 46.89 47.14 219,796 -0.36(-0.75%)
Feb 23, 2007 47.97 47.97 47.33 47.50 83,466 -0.50(-1.05%)
Feb 22, 2007 48.14 48.24 47.87 48.00 41,986 -0.11(-0.23%)
Feb 21, 2007 48.02 48.15 47.98 48.11 48,056 -0.13(-0.27%)
Feb 20, 2007 48.00 48.31 47.86 48.24 81,696 +0.21(+0.43%)
Feb 16, 2007 47.92 48.03 47.82 48.03 30,351 +0.04(+0.09%)
Feb 15, 2007 47.98 48.06 47.88 47.99 287,075 +0.08(+0.16%)
Feb 14, 2007 47.66 48.06 47.65 47.91 31,616 +0.29(+0.61%)
Feb 13, 2007 47.22 47.62 47.22 47.62 106,736 +0.46(+0.97%)
Feb 12, 2007 47.38 47.38 47.06 47.16 64,532 -0.24(-0.51%)
Feb 09, 2007 47.94 48.03 47.08 47.40 107,495 -0.44(-0.93%)
Feb 08, 2007 47.92 47.93 47.68 47.85 105,977 -0.20(-0.42%)
Feb 07, 2007 47.85 48.10 47.84 48.05 66,267 +0.22(+0.45%)
Feb 06, 2007 47.55 47.83 47.55 47.83 48,815 +0.28(+0.58%)
Feb 05, 2007 47.46 47.65 47.43 47.55 61,714 -0.05(-0.11%)
Feb 02, 2007 47.59 47.61 47.51 47.61 36,674 +0.19(+0.39%)
Feb 01, 2007 47.27 47.48 47.22 47.42 495,490 +0.25(+0.54%)
Jan 31, 2007 46.80 47.26 46.67 47.17 46,539 +0.32(+0.68%)
Jan 30, 2007 46.61 46.85 46.55 46.85 36,421 +0.26(+0.56%)
Jan 29, 2007 46.68 46.78 46.54 46.59 34,904 -0.18(-0.38%)
Jan 26, 2007 46.74 46.77 46.42 46.77 47,045 +0.08(+0.18%)
Jan 25, 2007 47.19 47.19 46.65 46.68 26,557 -0.58(-1.22%)
Jan 24, 2007 46.89 47.26 46.89 47.26 50,333 +0.46(+0.99%)
Jan 23, 2007 46.80 46.87 46.59 46.80 51,597 +0.01(+0.03%)
Jan 22, 2007 46.88 46.92 46.68 46.79 90,296 -0.08(-0.17%)
Jan 19, 2007 46.74 46.87 46.68 46.87 115,336 +0.12(+0.25%)
Jan 18, 2007 47.02 47.02 46.70 46.75 57,920 -0.14(-0.30%)
Jan 17, 2007 47.01 47.06 46.83 46.89 64,497 -0.12(-0.26%)
Jan 16, 2007 46.93 47.04 46.91 47.01 31,616 +0.14(+0.30%)
Jan 12, 2007 46.70 46.96 46.70 46.87 29,086 +0.08(+0.18%)
Jan 11, 2007 46.55 46.87 46.55 46.79 87,007 +0.24(+0.51%)
Jan 10, 2007 46.31 46.55 46.23 46.55 20,740 +0.19(+0.41%)
Jan 09, 2007 46.42 46.50 46.15 46.36 85,490 -0.02(-0.04%)
Jan 08, 2007 46.09 46.44 45.96 46.38 73,602 +0.14(+0.29%)
Jan 05, 2007 46.55 46.55 46.19 46.25 54,127 -0.42(-0.91%)
Jan 04, 2007 46.48 46.75 46.38 46.67 30,604 -0.02(-0.03%)
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.