Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.22 50.29 49.82 49.82 61,208 -0.35(-0.70%)
Apr 27, 2007 49.99 50.21 49.95 50.17 26,096 -0.05(-0.09%)
Apr 26, 2007 50.24 50.39 50.07 50.22 106,758 -0.13(-0.26%)
Apr 25, 2007 49.93 50.37 49.78 50.35 266,422 +0.66(+1.32%)
Apr 24, 2007 49.99 49.99 49.48 49.69 54,565 -0.24(-0.49%)
Apr 23, 2007 50.04 50.18 49.88 49.94 47,211 -0.17(-0.34%)
Apr 20, 2007 50.03 50.11 49.85 50.10 173,898 +0.40(+0.80%)
Apr 19, 2007 49.58 49.91 49.47 49.71 62,157 -0.13(-0.27%)
Apr 18, 2007 49.52 50.00 49.52 49.84 80,187 +0.40(+0.81%)
Apr 17, 2007 49.32 49.62 49.28 49.44 97,506 +0.15(+0.31%)
Apr 16, 2007 48.82 49.38 48.77 49.29 65,004 +0.91(+1.88%)
Apr 13, 2007 48.12 48.38 48.12 48.38 66,664 +0.23(+0.47%)
Apr 12, 2007 47.97 48.17 47.81 48.15 228,700 +0.05(+0.10%)
Apr 11, 2007 48.46 48.46 48.01 48.11 132,855 -0.43(-0.89%)
Apr 10, 2007 48.34 48.56 48.34 48.54 55,751 +0.18(+0.37%)
Apr 09, 2007 48.50 48.50 48.26 48.36 85,406 -0.08(-0.16%)
Apr 05, 2007 48.23 48.44 48.20 48.44 48,160 +0.08(+0.17%)
Apr 04, 2007 48.44 48.44 48.23 48.35 413,986 -0.06(-0.12%)
Apr 03, 2007 48.12 48.50 48.12 48.41 69,986 +0.54(+1.13%)
Apr 02, 2007 48.16 48.16 47.58 47.87 74,731 -0.19(-0.39%)
Mar 30, 2007 48.26 48.40 47.64 48.06 131,431 -0.05(-0.11%)
Mar 29, 2007 48.20 48.27 47.78 48.11 86,593 +0.27(+0.56%)
Mar 28, 2007 48.12 48.21 47.78 47.84 98,218 -0.62(-1.29%)
Mar 27, 2007 48.65 48.65 48.31 48.47 98,455 -0.24(-0.49%)
Mar 26, 2007 49.00 49.00 48.36 48.71 68,325 -0.29(-0.59%)
Mar 23, 2007 48.84 49.06 48.84 49.00 37,246 -0.22(-0.45%)
Mar 22, 2007 49.49 49.54 49.10 49.22 48,634 -0.23(-0.46%)
Mar 21, 2007 48.47 49.65 48.38 49.44 141,158 +1.05(+2.17%)
Mar 20, 2007 48.03 48.45 48.01 48.39 42,703 +0.37(+0.77%)
Mar 19, 2007 47.77 48.12 47.72 48.02 91,100 +0.52(+1.09%)
Mar 16, 2007 47.82 47.98 47.37 47.50 196,436 -0.28(-0.58%)
Mar 15, 2007 47.40 48.07 47.40 47.78 878,505 +0.46(+0.96%)
Mar 14, 2007 47.11 47.46 46.34 47.33 1,065,214 +0.25(+0.53%)
Mar 13, 2007 48.53 48.28 47.07 47.08 75,680 -1.45(-2.99%)
Mar 12, 2007 48.33 48.61 48.25 48.53 161,324 -0.04(-0.08%)
Mar 09, 2007 48.81 48.81 48.35 48.57 62,869 +0.08(+0.17%)
Mar 08, 2007 48.60 48.78 48.35 48.49 120,518 +0.45(+0.94%)
Mar 07, 2007 48.31 48.36 48.00 48.04 43,177 -0.29(-0.60%)
Mar 06, 2007 47.82 48.42 47.72 48.33 89,677 +1.05(+2.21%)
Mar 05, 2007 47.82 48.17 47.28 47.28 263,338 -0.97(-2.00%)
Mar 02, 2007 48.47 48.79 48.25 48.25 131,194 -0.51(-1.05%)
Mar 01, 2007 48.05 48.95 47.67 48.76 201,690 -0.12(-0.25%)
Feb 28, 2007 48.60 49.06 48.45 48.88 228,463 +0.51(+1.05%)
Feb 27, 2007 49.79 49.84 47.53 48.37 697,015 -1.88(-3.75%)
Feb 26, 2007 50.73 50.74 49.99 50.26 206,162 -0.38(-0.75%)
Feb 23, 2007 51.14 51.14 50.45 50.64 78,289 -0.54(-1.05%)
Feb 22, 2007 51.32 51.43 51.04 51.17 39,382 -0.12(-0.23%)
Feb 21, 2007 51.20 51.33 51.15 51.29 45,075 -0.14(-0.27%)
Feb 20, 2007 51.18 51.51 51.03 51.43 76,629 +0.22(+0.43%)
Feb 16, 2007 51.09 51.21 50.99 51.21 28,468 +0.05(+0.09%)
Feb 15, 2007 51.15 51.24 51.05 51.16 269,269 +0.08(+0.16%)
Feb 14, 2007 50.81 51.24 50.80 51.08 29,655 +0.31(+0.61%)
Feb 13, 2007 50.34 50.77 50.34 50.77 100,115 +0.49(+0.97%)
Feb 12, 2007 50.52 50.52 50.17 50.28 60,529 -0.26(-0.51%)
Feb 09, 2007 51.11 51.21 50.19 50.54 100,827 -0.47(-0.93%)
Feb 08, 2007 51.09 51.10 50.83 51.01 99,404 -0.22(-0.42%)
Feb 07, 2007 51.01 51.28 51.00 51.23 62,157 +0.23(+0.45%)
Feb 06, 2007 50.70 50.99 50.70 50.99 45,787 +0.30(+0.58%)
Feb 05, 2007 50.60 50.80 50.57 50.70 57,886 -0.05(-0.11%)
Feb 02, 2007 50.73 50.75 50.65 50.75 34,400 +0.20(+0.39%)
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.