Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.48 42.54 42.39 42.48 50,326 +0.02(+0.05%)
Aug 30, 2006 42.35 42.51 42.35 42.46 39,198 +0.11(+0.26%)
Aug 29, 2006 42.35 42.36 42.07 42.35 50,326 -0.07(-0.16%)
Aug 28, 2006 42.09 42.48 42.09 42.41 31,611 +0.31(+0.73%)
Aug 25, 2006 42.23 42.23 42.08 42.10 16,438 -0.22(-0.52%)
Aug 24, 2006 42.31 42.36 42.23 42.33 19,220 +0.10(+0.24%)
Aug 23, 2006 42.32 42.34 42.14 42.22 35,911 -0.11(-0.25%)
Aug 22, 2006 42.34 42.45 42.25 42.33 70,052 -0.03(-0.07%)
Aug 21, 2006 42.41 42.41 42.27 42.36 42,992 -0.14(-0.33%)
Aug 18, 2006 42.46 42.50 42.33 42.50 17,449 +0.08(+0.20%)
Aug 17, 2006 42.07 42.49 42.15 42.41 114,056 +0.10(+0.24%)
Aug 16, 2006 42.27 42.37 42.14 42.31 86,237 +0.23(+0.54%)
Aug 15, 2006 41.77 42.11 41.77 42.08 43,245 +0.68(+1.65%)
Aug 14, 2006 41.65 41.72 41.32 41.40 25,542 +0.04(+0.10%)
Aug 11, 2006 41.42 41.47 41.20 41.36 19,472 -0.15(-0.36%)
Aug 10, 2006 41.29 41.56 41.13 41.51 26,301 +0.21(+0.50%)
Aug 09, 2006 42.03 42.05 41.27 41.31 42,739 -0.54(-1.29%)
Aug 08, 2006 42.18 42.30 41.74 41.84 71,569 -0.25(-0.59%)
Aug 07, 2006 42.09 42.20 41.97 42.09 23,519 -0.15(-0.36%)
Aug 04, 2006 42.41 42.61 42.06 42.24 37,428 +0.16(+0.38%)
Aug 03, 2006 41.74 42.14 41.72 42.08 23,519 +0.19(+0.46%)
Aug 02, 2006 41.87 41.97 41.71 41.89 27,312 +0.02(+0.04%)
Aug 01, 2006 41.78 41.88 41.59 41.87 331,040 -0.03(-0.08%)
Jul 31, 2006 41.98 41.98 41.81 41.91 28,324 -0.16(-0.38%)
Jul 28, 2006 41.60 42.12 41.60 42.06 60,695 +0.71(+1.71%)
Jul 27, 2006 41.79 41.80 41.36 41.36 37,934 -0.27(-0.65%)
Jul 26, 2006 41.50 41.69 41.44 41.63 33,129 +0.02(+0.06%)
Jul 25, 2006 41.45 41.68 41.30 41.60 114,056 +0.18(+0.44%)
Jul 24, 2006 41.08 41.46 41.08 41.42 23,772 +0.46(+1.13%)
Jul 21, 2006 41.26 41.27 40.82 40.96 37,428 -0.32(-0.78%)
Jul 20, 2006 41.42 41.50 41.28 41.28 35,911 -0.13(-0.32%)
Jul 19, 2006 40.59 41.41 40.59 41.41 45,774 +1.07(+2.66%)
Jul 18, 2006 40.33 40.44 40.11 40.34 32,117 +0.11(+0.29%)
Jul 17, 2006 40.19 40.33 40.06 40.23 34,899 +0.00(+0.00%)
Jul 14, 2006 40.43 40.46 40.04 40.23 64,235 -0.14(-0.34%)
Jul 13, 2006 40.84 40.89 40.36 40.36 113,044 -0.66(-1.61%)
Jul 12, 2006 41.46 41.46 40.97 41.02 28,324 -0.43(-1.04%)
Jul 11, 2006 41.27 41.46 40.99 41.46 18,714 +0.10(+0.25%)
Jul 10, 2006 41.29 41.48 41.29 41.35 58,418 +0.22(+0.53%)
Jul 07, 2006 41.29 41.51 41.13 41.14 65,247 -0.18(-0.43%)
Jul 06, 2006 41.36 41.46 41.21 41.31 82,191 +0.05(+0.11%)
Jul 05, 2006 41.26 41.35 41.06 41.27 140,357 -0.27(-0.65%)
Jul 03, 2006 41.22 41.56 41.22 41.53 90,030 +0.38(+0.93%)
Jun 30, 2006 41.27 41.29 41.10 41.15 417,784 -0.06(-0.13%)
Jun 29, 2006 40.53 41.21 40.44 41.21 111,780 +0.92(+2.29%)
Jun 28, 2006 40.27 40.36 40.06 40.29 45,268 +0.13(+0.31%)
Jun 27, 2006 40.47 40.53 40.12 40.16 33,888 -0.31(-0.76%)
Jun 26, 2006 40.21 40.47 40.21 40.47 7,586 +0.26(+0.64%)
Jun 23, 2006 40.18 40.36 40.05 40.21 21,749 -0.13(-0.31%)
Jun 22, 2006 40.44 40.52 40.27 40.34 25,036 -0.42(-1.04%)
Jun 21, 2006 40.41 40.88 40.41 40.76 69,293 +0.39(+0.96%)
Jun 20, 2006 40.36 40.66 40.36 40.37 58,671 +0.02(+0.05%)
Jun 19, 2006 40.74 40.85 40.25 40.35 27,312 -0.23(-0.56%)
Jun 16, 2006 40.80 40.84 40.50 40.58 72,834 -0.25(-0.60%)
Jun 15, 2006 40.17 40.93 40.17 40.82 43,498 +0.89(+2.22%)
Jun 14, 2006 40.27 40.27 39.60 39.94 95,594 -0.36(-0.90%)
Jun 13, 2006 40.79 41.10 40.14 40.30 61,706 -0.69(-1.68%)
Jun 12, 2006 41.54 41.54 40.99 40.99 38,945 -0.53(-1.27%)
Jun 09, 2006 41.55 41.76 41.41 41.52 48,303 -0.02(-0.06%)
Jun 08, 2006 41.34 41.66 40.91 41.54 99,641 +0.08(+0.19%)
Jun 07, 2006 41.37 41.84 41.25 41.46 71,822 +0.13(+0.31%)
Jun 06, 2006 41.57 41.57 40.98 41.33 25,542 -0.15(-0.36%)
Jun 05, 2006 41.98 42.10 41.44 41.48 51,084 -0.64(-1.51%)
Jun 02, 2006 42.09 42.24 41.91 42.12 84,467 +0.20(+0.47%)
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.