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 (%)
Dec 29, 2006 49.86 49.92 49.60 49.60 108,893 -0.34(-0.68%)
Dec 28, 2006 50.12 50.17 49.82 49.94 27,757 -0.10(-0.21%)
Dec 27, 2006 49.86 50.07 49.81 50.04 20,640 +0.41(+0.82%)
Dec 26, 2006 49.36 49.66 49.36 49.64 31,315 +0.27(+0.56%)
Dec 22, 2006 49.35 49.45 49.19 49.36 33,213 -0.15(-0.30%)
Dec 21, 2006 49.77 49.83 49.49 49.51 28,468 -0.19(-0.38%)
Dec 20, 2006 49.63 49.74 49.60 49.70 39,856 -0.18(-0.35%)
Dec 19, 2006 49.91 49.91 49.62 49.88 21,826 -0.03(-0.06%)
Dec 18, 2006 49.84 50.05 49.84 49.91 22,537 +0.13(+0.27%)
Dec 15, 2006 49.82 50.08 49.73 49.77 27,757 +0.14(+0.28%)
Dec 14, 2006 49.31 49.65 49.24 49.63 52,904 +0.35(+0.70%)
Dec 13, 2006 49.46 49.47 49.24 49.29 13,522 -0.03(-0.06%)
Dec 12, 2006 49.32 49.35 49.09 49.32 26,808 +0.03(+0.07%)
Dec 11, 2006 49.07 49.29 49.07 49.28 9,964 +0.27(+0.55%)
Dec 08, 2006 48.82 49.06 48.82 49.01 13,997 +0.12(+0.24%)
Dec 07, 2006 49.23 49.25 48.86 48.90 18,030 -0.13(-0.26%)
Dec 06, 2006 49.00 49.06 48.93 49.02 14,234 +0.09(+0.18%)
Dec 05, 2006 48.85 48.96 48.63 48.93 34,400 +0.31(+0.64%)
Dec 04, 2006 48.22 48.84 48.22 48.62 269,506 +0.50(+1.04%)
Dec 01, 2006 48.04 48.41 47.84 48.12 55,277 -0.26(-0.53%)
Nov 30, 2006 48.48 48.52 48.16 48.38 44,838 -0.07(-0.15%)
Nov 29, 2006 48.25 48.55 48.23 48.45 27,757 +0.35(+0.73%)
Nov 28, 2006 47.95 48.15 47.79 48.10 56,226 +0.10(+0.21%)
Nov 27, 2006 48.80 48.95 48.00 48.00 64,529 -0.91(-1.85%)
Nov 24, 2006 48.73 48.97 48.71 48.90 288,960 -0.06(-0.13%)
Nov 22, 2006 48.90 49.04 48.83 48.97 25,859 +0.05(+0.09%)
Nov 21, 2006 48.90 48.94 48.80 48.92 15,657 +0.01(+0.02%)
Nov 20, 2006 48.71 48.95 48.71 48.91 54,091 +0.16(+0.34%)
Nov 17, 2006 48.68 48.75 48.58 48.75 20,402 -0.07(-0.14%)
Nov 16, 2006 48.66 48.83 48.59 48.82 83,746 +0.29(+0.61%)
Nov 15, 2006 48.41 48.55 48.41 48.52 24,673 +0.05(+0.11%)
Nov 14, 2006 48.28 48.51 47.98 48.47 53,142 +0.27(+0.55%)
Nov 13, 2006 48.08 48.38 48.08 48.20 12,336 +0.13(+0.26%)
Nov 10, 2006 47.96 48.09 47.89 48.07 85,644 +0.26(+0.54%)
Nov 09, 2006 48.07 48.07 47.81 47.82 27,282 -0.26(-0.54%)
Nov 08, 2006 47.90 48.17 47.89 48.07 12,573 +0.10(+0.20%)
Nov 07, 2006 47.87 48.15 47.87 47.98 54,802 +0.11(+0.23%)
Nov 06, 2006 47.46 47.96 47.46 47.87 69,749 +0.61(+1.29%)
Nov 03, 2006 47.61 47.61 47.08 47.26 35,823 -0.12(-0.25%)
Nov 02, 2006 47.25 47.45 47.22 47.37 20,640 -0.08(-0.18%)
Nov 01, 2006 47.98 48.04 47.44 47.46 320,276 -0.40(-0.84%)
Oct 31, 2006 48.07 48.12 47.82 47.86 1,139,471 -0.11(-0.23%)
Oct 30, 2006 47.80 48.03 47.72 47.97 22,537 +0.15(+0.32%)
Oct 27, 2006 48.10 48.10 47.78 47.82 29,655 -0.44(-0.91%)
Oct 26, 2006 47.88 48.25 47.77 48.25 24,435 +0.41(+0.86%)
Oct 25, 2006 47.72 47.85 47.61 47.84 27,045 +0.13(+0.27%)
Oct 24, 2006 47.62 47.72 47.47 47.71 60,496 -0.01(-0.03%)
Oct 23, 2006 47.41 47.76 47.37 47.72 279,707 +0.36(+0.77%)
Oct 20, 2006 47.47 47.47 47.28 47.36 20,165 -0.11(-0.22%)
Oct 19, 2006 47.48 47.50 47.31 47.47 22,537 -0.32(-0.68%)
Oct 18, 2006 47.81 47.95 47.58 47.79 1,222,031 +0.08(+0.18%)
Oct 17, 2006 47.66 47.75 47.48 47.71 53,379 -0.11(-0.24%)
Oct 16, 2006 47.80 47.84 47.69 47.82 32,027 -0.12(-0.25%)
Oct 13, 2006 47.67 47.94 47.64 47.94 42,466 +0.17(+0.36%)
Oct 12, 2006 47.61 47.80 47.58 47.77 33,451 +0.29(+0.61%)
Oct 11, 2006 47.37 47.57 47.24 47.47 32,739 -0.11(-0.23%)
Oct 10, 2006 47.70 47.77 47.47 47.58 29,417 -0.04(-0.09%)
Oct 09, 2006 47.42 47.63 47.29 47.63 20,165 +0.14(+0.30%)
Oct 06, 2006 47.46 47.49 47.35 47.48 17,793 -0.13(-0.27%)
Oct 05, 2006 47.64 47.66 47.44 47.61 166,306 +0.04(+0.08%)
Oct 04, 2006 46.99 47.57 46.94 47.57 79,001 +0.53(+1.13%)
Oct 03, 2006 46.66 47.12 46.66 47.04 55,751 +0.46(+1.00%)
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.