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 (%)
Oct 31, 2005 40.87 41.14 40.87 41.03 417,251 +0.28(+0.69%)
Oct 28, 2005 40.24 40.75 40.23 40.75 48,390 +0.68(+1.69%)
Oct 27, 2005 40.17 40.34 40.07 40.07 310,744 -0.19(-0.47%)
Oct 26, 2005 40.11 40.48 40.07 40.26 103,186 +0.14(+0.35%)
Oct 25, 2005 40.30 40.30 39.93 40.12 48,390 -0.17(-0.43%)
Oct 24, 2005 39.77 40.35 39.77 40.29 64,283 +0.73(+1.83%)
Oct 21, 2005 39.40 39.78 39.40 39.57 44,120 +0.25(+0.64%)
Oct 20, 2005 39.67 39.86 39.22 39.32 142,088 -0.43(-1.09%)
Oct 19, 2005 38.89 39.75 38.84 39.75 66,655 +0.75(+1.91%)
Oct 18, 2005 39.18 39.30 39.00 39.00 59,065 -0.21(-0.54%)
Oct 17, 2005 39.21 39.39 39.00 39.21 52,423 +0.06(+0.16%)
Oct 14, 2005 38.99 39.19 38.88 39.15 79,227 +0.45(+1.15%)
Oct 13, 2005 38.46 38.74 38.35 38.70 50,762 +0.24(+0.64%)
Oct 12, 2005 38.81 38.94 38.40 38.46 96,307 -0.32(-0.84%)
Oct 11, 2005 39.16 39.22 38.77 38.78 80,651 -0.30(-0.77%)
Oct 10, 2005 39.44 39.44 39.08 39.08 73,534 -0.25(-0.64%)
Oct 07, 2005 39.37 39.46 39.25 39.34 29,413 -0.01(-0.03%)
Oct 06, 2005 39.31 39.56 39.08 39.35 106,981 +0.11(+0.27%)
Oct 05, 2005 39.54 39.65 39.24 39.24 92,748 -0.27(-0.67%)
Oct 04, 2005 40.01 40.15 39.51 39.51 27,990 -0.45(-1.13%)
Oct 03, 2005 40.09 40.10 39.81 39.96 43,646 -0.03(-0.07%)
Sep 30, 2005 40.07 40.08 39.92 39.99 29,651 -0.08(-0.20%)
Sep 29, 2005 39.43 40.07 39.37 40.07 54,320 +0.64(+1.64%)
Sep 28, 2005 39.67 39.77 39.42 39.43 47,916 -0.16(-0.39%)
Sep 27, 2005 39.64 39.75 39.47 39.58 63,097 -0.06(-0.15%)
Sep 26, 2005 39.94 39.98 39.58 39.64 47,679 -0.06(-0.16%)
Sep 23, 2005 39.70 39.81 39.36 39.70 86,107 -0.10(-0.24%)
Sep 22, 2005 39.52 39.85 39.24 39.80 61,437 +0.13(+0.33%)
Sep 21, 2005 40.22 40.22 39.60 39.67 270,418 -0.65(-1.62%)
Sep 20, 2005 40.66 40.86 40.25 40.32 35,107 -0.15(-0.38%)
Sep 19, 2005 40.79 40.79 40.44 40.47 39,139 -0.36(-0.89%)
Sep 16, 2005 40.49 40.85 40.49 40.84 41,037 +0.52(+1.30%)
Sep 15, 2005 40.37 40.39 40.19 40.31 39,613 +0.07(+0.18%)
Sep 14, 2005 40.48 40.49 40.23 40.24 97,018 -0.13(-0.31%)
Sep 13, 2005 40.49 40.59 40.37 40.37 37,004 -0.24(-0.58%)
Sep 12, 2005 40.51 40.68 40.51 40.61 29,176 +0.00(+0.01%)
Sep 09, 2005 40.34 40.61 40.34 40.60 64,995 +0.27(+0.67%)
Sep 08, 2005 40.45 40.45 40.27 40.33 12,334 -0.14(-0.34%)
Sep 07, 2005 40.52 40.52 40.36 40.47 47,441 -0.09(-0.23%)
Sep 06, 2005 40.13 40.56 40.13 40.56 37,241 +0.48(+1.21%)
Sep 02, 2005 40.23 40.26 40.06 40.08 22,297 -0.03(-0.08%)
Sep 01, 2005 39.88 40.27 39.81 40.11 49,339 +0.18(+0.44%)
Aug 31, 2005 39.61 39.96 39.48 39.94 52,897 +0.36(+0.91%)
Aug 30, 2005 39.72 39.72 39.42 39.58 32,497 -0.24(-0.60%)
Aug 29, 2005 39.48 39.84 39.38 39.82 154,423 +0.17(+0.43%)
Aug 26, 2005 40.03 40.03 39.62 39.65 66,181 -0.38(-0.95%)
Aug 25, 2005 39.94 40.07 39.88 40.03 23,483 +0.14(+0.35%)
Aug 24, 2005 40.24 40.36 39.87 39.89 55,744 -0.39(-0.96%)
Aug 23, 2005 40.32 40.42 40.18 40.28 50,525 -0.19(-0.46%)
Aug 22, 2005 40.37 40.58 40.26 40.46 29,888 +0.14(+0.36%)
Aug 19, 2005 40.30 40.40 40.26 40.32 210,404 +0.04(+0.10%)
Aug 18, 2005 40.18 40.35 40.11 40.28 16,130 -0.02(-0.04%)
Aug 17, 2005 40.30 40.44 40.17 40.29 13,046 -0.00(-0.01%)
Aug 16, 2005 40.47 40.60 40.30 40.30 23,720 -0.17(-0.42%)
Aug 15, 2005 40.26 40.55 40.15 40.47 46,967 +0.12(+0.29%)
Aug 12, 2005 40.32 40.42 40.10 40.35 27,990 -0.04(-0.10%)
Aug 11, 2005 40.16 40.43 40.16 40.39 34,158 +0.19(+0.46%)
Aug 10, 2005 40.30 40.68 40.10 40.20 19,451 -0.02(-0.04%)
Aug 09, 2005 40.11 40.34 40.11 40.22 48,627 +0.16(+0.41%)
Aug 08, 2005 40.28 40.35 39.96 40.06 41,511 -0.24(-0.60%)
Aug 05, 2005 40.72 40.72 40.24 40.30 95,595 -0.49(-1.21%)
Aug 04, 2005 40.96 40.96 40.79 40.79 38,190 -0.33(-0.80%)
Aug 03, 2005 40.98 41.16 40.92 41.12 41,274 +0.03(+0.06%)
Aug 02, 2005 40.85 41.12 40.85 41.09 34,632 +0.30(+0.73%)
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.