Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 41.26 41.28 41.10 41.15 417,840 -0.06(-0.13%)
Jun 29, 2006 40.52 41.20 40.44 41.20 111,795 +0.92(+2.29%)
Jun 28, 2006 40.27 40.35 40.06 40.28 45,274 +0.13(+0.32%)
Jun 27, 2006 40.47 40.52 40.11 40.15 33,892 -0.31(-0.76%)
Jun 26, 2006 40.21 40.46 40.21 40.46 7,587 +0.26(+0.64%)
Jun 23, 2006 40.18 40.35 40.05 40.20 21,751 -0.13(-0.31%)
Jun 22, 2006 40.43 40.52 40.27 40.33 25,040 -0.42(-1.04%)
Jun 21, 2006 40.41 40.87 40.41 40.75 69,302 +0.39(+0.96%)
Jun 20, 2006 40.36 40.65 40.36 40.37 58,679 +0.02(+0.05%)
Jun 19, 2006 40.74 40.84 40.24 40.35 27,316 -0.23(-0.56%)
Jun 16, 2006 40.79 40.83 40.50 40.57 72,843 -0.25(-0.60%)
Jun 15, 2006 40.17 40.93 40.16 40.82 43,503 +0.89(+2.22%)
Jun 14, 2006 40.27 40.27 39.59 39.93 95,607 -0.36(-0.90%)
Jun 13, 2006 40.79 41.10 40.13 40.30 61,714 -0.69(-1.68%)
Jun 12, 2006 41.53 41.53 40.98 40.98 38,951 -0.53(-1.27%)
Jun 09, 2006 41.54 41.75 41.41 41.51 48,309 -0.02(-0.06%)
Jun 08, 2006 41.34 41.65 40.90 41.53 99,654 +0.08(+0.19%)
Jun 07, 2006 41.36 41.84 41.24 41.45 71,832 +0.13(+0.31%)
Jun 06, 2006 41.56 41.56 40.97 41.33 25,545 -0.15(-0.36%)
Jun 05, 2006 41.98 42.09 41.43 41.48 51,091 -0.64(-1.51%)
Jun 02, 2006 42.08 42.24 41.90 42.11 84,478 +0.20(+0.47%)
Jun 01, 2006 41.45 41.94 41.45 41.92 87,260 +0.57(+1.37%)
May 31, 2006 41.26 41.43 41.00 41.35 56,403 +0.28(+0.68%)
May 30, 2006 41.52 41.52 41.06 41.07 60,703 -0.61(-1.47%)
May 26, 2006 41.55 41.69 41.43 41.68 29,339 +0.34(+0.81%)
May 25, 2006 41.15 41.36 41.08 41.35 53,874 +0.37(+0.91%)
May 24, 2006 40.80 41.21 40.61 40.98 46,792 -0.00(-0.01%)
May 23, 2006 41.36 41.46 40.93 40.98 62,220 -0.17(-0.42%)
May 22, 2006 41.13 41.31 40.84 41.15 84,984 -0.12(-0.30%)
May 19, 2006 41.24 41.38 40.98 41.28 90,296 +0.12(+0.29%)
May 18, 2006 41.49 41.50 41.05 41.16 31,616 -0.27(-0.65%)
May 17, 2006 41.98 41.98 41.39 41.43 171,992 -0.75(-1.78%)
May 16, 2006 42.34 42.34 42.10 42.18 130,006 -0.10(-0.24%)
May 15, 2006 42.03 42.33 42.03 42.28 47,550 +0.25(+0.59%)
May 12, 2006 42.24 42.42 42.03 42.03 39,204 -0.38(-0.89%)
May 11, 2006 43.04 43.04 42.35 42.41 53,874 -0.72(-1.66%)
May 10, 2006 43.03 43.18 42.91 43.12 40,215 +0.06(+0.15%)
May 09, 2006 43.06 43.19 43.06 43.06 38,192 -0.02(-0.04%)
May 08, 2006 43.22 43.26 43.08 43.08 58,932 -0.16(-0.37%)
May 05, 2006 42.88 43.24 42.88 43.24 32,375 +0.60(+1.40%)
May 04, 2006 42.62 42.75 42.62 42.64 42,492 +0.16(+0.38%)
May 03, 2006 42.52 42.60 42.34 42.48 25,545 -0.06(-0.14%)
May 02, 2006 42.42 42.55 42.33 42.54 134,558 +0.20(+0.47%)
May 01, 2006 42.96 42.96 42.28 42.34 319,703 -0.59(-1.36%)
Apr 28, 2006 42.63 43.12 42.63 42.92 207,149 +0.38(+0.89%)
Apr 27, 2006 41.88 42.68 41.84 42.55 147,711 +0.58(+1.38%)
Apr 26, 2006 41.94 42.01 41.89 41.96 15,175 +0.23(+0.54%)
Apr 25, 2006 42.00 42.00 41.67 41.74 52,356 -0.26(-0.61%)
Apr 24, 2006 42.03 42.10 41.83 42.00 54,379 -0.09(-0.23%)
Apr 21, 2006 42.23 42.32 41.95 42.09 108,759 -0.03(-0.07%)
Apr 20, 2006 42.06 42.35 42.06 42.12 17,705 +0.02(+0.05%)
Apr 19, 2006 41.99 42.14 41.98 42.10 46,792 +0.13(+0.31%)
Apr 18, 2006 41.37 42.01 41.32 41.97 31,110 +0.77(+1.88%)
Apr 17, 2006 41.33 41.40 41.11 41.19 29,845 -0.04(-0.10%)
Apr 13, 2006 41.24 41.33 41.08 41.23 43,251 -0.00(-0.01%)
Apr 12, 2006 41.20 41.36 41.19 41.24 30,098 +0.07(+0.17%)
Apr 11, 2006 41.57 41.63 41.07 41.17 46,792 -0.32(-0.76%)
Apr 10, 2006 41.55 41.70 41.46 41.48 54,379 -0.01(-0.03%)
Apr 07, 2006 41.89 41.89 41.41 41.49 28,581 -0.36(-0.86%)
Apr 06, 2006 41.91 41.91 41.74 41.85 38,445 -0.11(-0.26%)
Apr 05, 2006 41.90 42.07 41.88 41.96 28,581 +0.08(+0.20%)
Apr 04, 2006 41.45 41.95 41.45 41.88 46,792 +0.43(+1.04%)
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.