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 (%)
Jan 31, 2006 40.70 40.70 40.51 40.52 93,837 -0.16(-0.40%)
Jan 30, 2006 40.75 40.76 40.65 40.68 35,410 -0.17(-0.41%)
Jan 27, 2006 40.62 41.00 40.62 40.85 66,773 +0.15(+0.38%)
Jan 26, 2006 40.40 40.85 40.40 40.70 99,654 +0.62(+1.56%)
Jan 25, 2006 40.11 40.22 40.00 40.07 122,924 +0.03(+0.07%)
Jan 24, 2006 40.01 40.20 40.01 40.04 54,632 +0.12(+0.30%)
Jan 23, 2006 39.81 40.06 39.81 39.92 405,194 +0.17(+0.43%)
Jan 20, 2006 40.41 40.41 39.74 39.75 108,254 -0.82(-2.03%)
Jan 19, 2006 40.66 40.74 40.44 40.58 232,695 -0.02(-0.05%)
Jan 18, 2006 40.58 40.86 40.45 40.60 38,698 -0.17(-0.42%)
Jan 17, 2006 40.84 40.84 40.61 40.77 63,991 -0.30(-0.73%)
Jan 13, 2006 41.16 41.19 41.00 41.07 35,410 -0.03(-0.08%)
Jan 12, 2006 41.30 41.32 41.09 41.10 54,885 -0.34(-0.81%)
Jan 11, 2006 41.34 41.45 41.24 41.43 128,741 +0.22(+0.53%)
Jan 10, 2006 41.05 41.22 40.97 41.22 25,798 +0.06(+0.14%)
Jan 09, 2006 40.99 41.21 40.99 41.16 35,663 +0.15(+0.38%)
Jan 06, 2006 40.86 41.04 40.69 41.00 50,586 +0.26(+0.64%)
Jan 05, 2006 40.64 40.77 40.59 40.74 55,391 +0.10(+0.25%)
Jan 04, 2006 40.58 40.78 40.50 40.64 378,130 +0.02(+0.04%)
Jan 03, 2006 40.09 40.66 39.82 40.62 390,524 +0.66(+1.64%)
Dec 30, 2005 40.02 40.10 39.86 39.97 148,975 -0.19(-0.47%)
Dec 29, 2005 40.29 40.33 40.13 40.16 33,386 -0.08(-0.20%)
Dec 28, 2005 40.38 40.41 40.24 40.24 46,286 -0.06(-0.15%)
Dec 27, 2005 40.72 40.81 40.30 40.30 27,822 -0.30(-0.75%)
Dec 23, 2005 40.51 40.63 40.51 40.60 103,954 +0.09(+0.23%)
Dec 22, 2005 40.35 40.53 40.28 40.51 62,726 -0.09(-0.23%)
Dec 21, 2005 40.54 40.78 40.45 40.60 65,003 +0.20(+0.50%)
Dec 20, 2005 40.39 40.48 40.30 40.40 79,420 +0.07(+0.17%)
Dec 19, 2005 40.64 40.64 40.27 40.33 48,309 -0.31(-0.76%)
Dec 16, 2005 40.77 40.78 40.62 40.64 25,798 +0.07(+0.18%)
Dec 15, 2005 40.72 40.75 40.56 40.57 56,403 -0.23(-0.55%)
Dec 14, 2005 40.59 40.85 40.59 40.79 46,792 +0.20(+0.49%)
Dec 13, 2005 40.19 40.69 40.14 40.60 83,972 +0.37(+0.92%)
Dec 12, 2005 40.41 40.45 40.07 40.22 98,642 -0.11(-0.26%)
Dec 09, 2005 40.13 40.51 40.09 40.33 57,415 +0.28(+0.69%)
Dec 08, 2005 40.05 40.32 39.91 40.05 54,379 -0.00(-0.01%)
Dec 07, 2005 40.43 40.43 39.88 40.06 227,131 -0.34(-0.83%)
Dec 06, 2005 40.64 40.76 40.37 40.39 51,091 -0.10(-0.25%)
Dec 05, 2005 40.51 40.52 40.20 40.50 158,081 -0.09(-0.22%)
Dec 02, 2005 40.52 40.62 40.44 40.59 37,180 +0.06(+0.16%)
Dec 01, 2005 40.45 40.69 40.37 40.52 1,124,527 +0.33(+0.82%)
Nov 30, 2005 40.68 40.75 39.98 40.20 114,830 -0.55(-1.36%)
Nov 29, 2005 40.77 40.94 40.62 40.75 390,524 +0.02(+0.04%)
Nov 28, 2005 40.98 41.02 40.69 40.73 95,860 -0.27(-0.67%)
Nov 25, 2005 41.56 41.56 40.89 41.01 78,914 +0.09(+0.21%)
Nov 23, 2005 41.18 41.18 40.52 40.92 176,798 +0.28(+0.70%)
Nov 22, 2005 40.81 40.81 40.07 40.64 223,843 +0.37(+0.92%)
Nov 21, 2005 39.24 40.35 39.24 40.26 145,181 +0.19(+0.46%)
Nov 18, 2005 40.58 40.58 39.79 40.08 121,153 +0.23(+0.58%)
Nov 17, 2005 39.48 39.88 39.37 39.84 69,808 +0.49(+1.25%)
Nov 16, 2005 38.78 39.63 38.78 39.35 159,345 -0.21(-0.53%)
Nov 15, 2005 39.96 39.95 39.49 39.56 78,155 -0.40(-0.99%)
Nov 14, 2005 40.54 40.54 39.76 39.96 158,840 -0.02(-0.04%)
Nov 11, 2005 39.75 40.01 39.71 39.98 162,886 +0.19(+0.48%)
Nov 10, 2005 39.09 39.79 39.00 39.79 211,196 +0.74(+1.89%)
Nov 09, 2005 38.75 39.16 38.75 39.05 121,912 +0.26(+0.67%)
Nov 08, 2005 39.45 39.45 38.71 38.79 155,552 -0.18(-0.46%)
Nov 07, 2005 38.74 39.02 38.74 38.96 118,371 +0.22(+0.57%)
Nov 04, 2005 38.67 38.74 38.45 38.74 115,589 +0.14(+0.36%)
Nov 03, 2005 39.39 39.39 38.49 38.60 128,994 -0.12(-0.31%)
Nov 02, 2005 38.23 38.72 38.23 38.72 120,900 +0.50(+1.31%)
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.