Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 45.27 45.40 44.69 45.08 140,104 -0.05(-0.11%)
Mar 29, 2007 45.22 45.28 44.82 45.13 92,307 +0.25(+0.56%)
Mar 28, 2007 45.14 45.22 44.82 44.88 104,698 -0.59(-1.29%)
Mar 27, 2007 45.64 45.64 45.32 45.47 104,951 -0.23(-0.49%)
Mar 26, 2007 45.97 45.97 45.37 45.69 72,834 -0.27(-0.59%)
Mar 23, 2007 45.81 46.02 45.81 45.96 39,704 -0.21(-0.45%)
Mar 22, 2007 46.42 46.47 46.06 46.17 51,843 -0.21(-0.46%)
Mar 21, 2007 45.47 46.58 45.38 46.38 150,473 +0.98(+2.17%)
Mar 20, 2007 45.05 45.45 45.04 45.40 45,521 +0.35(+0.77%)
Mar 19, 2007 44.81 45.14 44.77 45.05 97,112 +0.49(+1.09%)
Mar 16, 2007 44.86 45.01 44.44 44.56 209,397 -0.26(-0.58%)
Mar 15, 2007 44.46 45.10 44.46 44.82 936,473 +0.43(+0.96%)
Mar 14, 2007 44.19 44.52 43.47 44.40 1,135,502 +0.23(+0.53%)
Mar 13, 2007 45.52 45.29 44.16 44.16 80,673 -1.36(-2.99%)
Mar 12, 2007 45.33 45.60 45.26 45.52 171,969 -0.04(-0.08%)
Mar 09, 2007 45.79 45.79 45.35 45.56 67,017 +0.08(+0.17%)
Mar 08, 2007 45.59 45.76 45.35 45.49 128,471 +0.42(+0.94%)
Mar 07, 2007 45.32 45.37 45.03 45.06 46,027 -0.27(-0.60%)
Mar 06, 2007 44.86 45.43 44.76 45.33 95,594 +0.98(+2.21%)
Mar 05, 2007 44.86 45.18 44.35 44.35 280,714 -0.91(-2.00%)
Mar 02, 2007 45.47 45.77 45.26 45.26 139,851 -0.48(-1.05%)
Mar 01, 2007 45.08 45.92 44.72 45.74 214,999 -0.11(-0.25%)
Feb 28, 2007 45.60 46.03 45.45 45.85 243,538 +0.47(+1.05%)
Feb 27, 2007 46.71 46.75 44.58 45.38 743,008 -1.77(-3.75%)
Feb 26, 2007 47.59 47.60 46.89 47.15 219,766 -0.36(-0.75%)
Feb 23, 2007 47.97 47.97 47.33 47.50 83,455 -0.50(-1.05%)
Feb 22, 2007 48.15 48.25 47.88 48.00 41,980 -0.11(-0.23%)
Feb 21, 2007 48.03 48.16 47.98 48.11 48,050 -0.13(-0.27%)
Feb 20, 2007 48.01 48.32 47.87 48.25 81,685 +0.21(+0.43%)
Feb 16, 2007 47.93 48.04 47.83 48.04 30,347 +0.04(+0.09%)
Feb 15, 2007 47.98 48.07 47.89 48.00 287,036 +0.08(+0.16%)
Feb 14, 2007 47.67 48.07 47.65 47.92 31,611 +0.29(+0.61%)
Feb 13, 2007 47.23 47.63 47.23 47.63 106,722 +0.46(+0.97%)
Feb 12, 2007 47.39 47.39 47.06 47.17 64,523 -0.24(-0.51%)
Feb 09, 2007 47.94 48.04 47.08 47.41 107,480 -0.44(-0.93%)
Feb 08, 2007 47.92 47.94 47.68 47.85 105,963 -0.20(-0.42%)
Feb 07, 2007 47.85 48.10 47.85 48.06 66,258 +0.22(+0.45%)
Feb 06, 2007 47.56 47.84 47.56 47.84 48,808 +0.28(+0.58%)
Feb 05, 2007 47.47 47.66 47.44 47.56 61,706 -0.05(-0.11%)
Feb 02, 2007 47.59 47.61 47.51 47.61 36,669 +0.19(+0.39%)
Feb 01, 2007 47.27 47.49 47.23 47.43 495,423 +0.25(+0.54%)
Jan 31, 2007 46.80 47.26 46.68 47.17 46,532 +0.32(+0.68%)
Jan 30, 2007 46.62 46.86 46.56 46.86 36,417 +0.26(+0.56%)
Jan 29, 2007 46.69 46.79 46.54 46.60 34,899 -0.18(-0.38%)
Jan 26, 2007 46.74 46.78 46.43 46.77 47,038 +0.08(+0.18%)
Jan 25, 2007 47.20 47.20 46.66 46.69 26,554 -0.58(-1.22%)
Jan 24, 2007 46.90 47.27 46.90 47.27 50,326 +0.46(+0.99%)
Jan 23, 2007 46.80 46.88 46.60 46.81 51,590 +0.01(+0.03%)
Jan 22, 2007 46.89 46.93 46.68 46.79 90,283 -0.08(-0.17%)
Jan 19, 2007 46.75 46.87 46.68 46.87 115,320 +0.12(+0.25%)
Jan 18, 2007 47.03 47.03 46.70 46.75 57,913 -0.14(-0.30%)
Jan 17, 2007 47.02 47.07 46.84 46.90 64,488 -0.12(-0.26%)
Jan 16, 2007 46.94 47.04 46.91 47.02 31,611 +0.14(+0.30%)
Jan 12, 2007 46.71 46.96 46.71 46.88 29,083 +0.08(+0.18%)
Jan 11, 2007 46.56 46.88 46.56 46.80 86,996 +0.24(+0.51%)
Jan 10, 2007 46.32 46.56 46.23 46.56 20,737 +0.19(+0.41%)
Jan 09, 2007 46.42 46.51 46.15 46.37 85,478 -0.02(-0.04%)
Jan 08, 2007 46.10 46.45 45.96 46.39 73,592 +0.14(+0.29%)
Jan 05, 2007 46.56 46.56 46.20 46.25 54,119 -0.42(-0.91%)
Jan 04, 2007 46.49 46.75 46.39 46.68 30,600 -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.