Skip to main content

US Financials Ishares ETF (NY: IYF )

95.62 +0.42 (+0.44%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 46.77 46.82 46.52 46.52 116,094 -0.32(-0.68%)
Dec 28, 2006 47.01 47.06 46.73 46.84 29,592 -0.10(-0.21%)
Dec 27, 2006 46.77 46.97 46.72 46.94 22,004 +0.38(+0.82%)
Dec 26, 2006 46.30 46.58 46.30 46.56 33,386 +0.26(+0.56%)
Dec 22, 2006 46.29 46.38 46.14 46.30 35,410 -0.14(-0.30%)
Dec 21, 2006 46.68 46.74 46.42 46.44 30,351 -0.18(-0.38%)
Dec 20, 2006 46.55 46.65 46.53 46.62 42,492 -0.17(-0.36%)
Dec 19, 2006 46.81 46.81 46.55 46.78 23,269 -0.03(-0.06%)
Dec 18, 2006 46.74 46.95 46.74 46.81 24,028 +0.13(+0.27%)
Dec 15, 2006 46.73 46.97 46.65 46.68 29,592 +0.13(+0.28%)
Dec 14, 2006 46.25 46.57 46.19 46.55 56,403 +0.32(+0.70%)
Dec 13, 2006 46.39 46.40 46.19 46.23 14,417 -0.03(-0.06%)
Dec 12, 2006 46.26 46.29 46.04 46.26 28,581 +0.03(+0.07%)
Dec 11, 2006 46.03 46.23 46.03 46.23 10,623 +0.25(+0.55%)
Dec 08, 2006 45.79 46.02 45.79 45.97 14,922 +0.11(+0.24%)
Dec 07, 2006 46.18 46.19 45.83 45.86 19,222 -0.12(-0.26%)
Dec 06, 2006 45.96 46.02 45.89 45.98 15,175 +0.08(+0.18%)
Dec 05, 2006 45.82 45.93 45.62 45.90 36,674 +0.29(+0.64%)
Dec 04, 2006 45.23 45.81 45.23 45.61 287,328 +0.47(+1.04%)
Dec 01, 2006 45.06 45.40 44.87 45.13 58,932 -0.24(-0.53%)
Nov 30, 2006 45.47 45.51 45.17 45.38 47,803 -0.07(-0.15%)
Nov 29, 2006 45.25 45.53 45.23 45.44 29,592 +0.33(+0.73%)
Nov 28, 2006 44.97 45.17 44.82 45.12 59,944 +0.09(+0.21%)
Nov 27, 2006 45.78 45.91 45.02 45.02 68,796 -0.85(-1.85%)
Nov 24, 2006 45.71 45.93 45.69 45.87 308,068 -0.06(-0.13%)
Nov 22, 2006 45.86 46.00 45.80 45.93 27,569 +0.04(+0.09%)
Nov 21, 2006 45.87 45.90 45.78 45.89 16,693 +0.01(+0.02%)
Nov 20, 2006 45.68 45.91 45.68 45.88 57,668 +0.15(+0.34%)
Nov 17, 2006 45.66 45.72 45.56 45.72 21,751 -0.06(-0.14%)
Nov 16, 2006 45.64 45.80 45.58 45.79 89,284 +0.28(+0.61%)
Nov 15, 2006 45.40 45.54 45.40 45.51 26,304 +0.05(+0.11%)
Nov 14, 2006 45.29 45.50 45.00 45.46 56,656 +0.25(+0.55%)
Nov 13, 2006 45.10 45.38 45.10 45.21 13,152 +0.12(+0.26%)
Nov 10, 2006 44.98 45.11 44.92 45.09 91,307 +0.24(+0.54%)
Nov 09, 2006 45.09 45.09 44.84 44.85 29,086 -0.24(-0.53%)
Nov 08, 2006 44.93 45.19 44.92 45.09 13,405 +0.09(+0.20%)
Nov 07, 2006 44.90 45.16 44.90 45.00 58,426 +0.10(+0.23%)
Nov 06, 2006 44.52 44.98 44.52 44.90 74,361 +0.57(+1.29%)
Nov 03, 2006 44.66 44.66 44.16 44.32 38,192 -0.11(-0.25%)
Nov 02, 2006 44.32 44.51 44.29 44.44 22,004 -0.08(-0.18%)
Nov 01, 2006 45.01 45.06 44.50 44.51 341,455 -0.38(-0.84%)
Oct 31, 2006 45.09 45.13 44.85 44.89 1,214,823 -0.10(-0.23%)
Oct 30, 2006 44.83 45.05 44.76 44.99 24,028 +0.14(+0.32%)
Oct 27, 2006 45.12 45.12 44.81 44.85 31,616 -0.41(-0.91%)
Oct 26, 2006 44.91 45.26 44.81 45.26 26,051 +0.39(+0.86%)
Oct 25, 2006 44.76 44.89 44.66 44.87 28,834 +0.12(+0.27%)
Oct 24, 2006 44.67 44.76 44.53 44.75 64,497 -0.01(-0.03%)
Oct 23, 2006 44.47 44.80 44.43 44.76 298,204 +0.34(+0.77%)
Oct 20, 2006 44.52 44.52 44.35 44.42 21,499 -0.10(-0.22%)
Oct 19, 2006 44.53 44.55 44.38 44.52 24,028 -0.30(-0.68%)
Oct 18, 2006 44.85 44.97 44.63 44.83 1,302,843 +0.08(+0.18%)
Oct 17, 2006 44.71 44.79 44.54 44.75 56,909 -0.11(-0.24%)
Oct 16, 2006 44.83 44.87 44.73 44.85 34,145 -0.11(-0.25%)
Oct 13, 2006 44.72 44.97 44.68 44.97 45,274 +0.16(+0.36%)
Oct 12, 2006 44.66 44.83 44.63 44.80 35,663 +0.27(+0.61%)
Oct 11, 2006 44.43 44.62 44.31 44.53 34,904 -0.10(-0.23%)
Oct 10, 2006 44.74 44.81 44.52 44.63 31,363 -0.04(-0.09%)
Oct 09, 2006 44.48 44.67 44.36 44.67 21,499 +0.13(+0.30%)
Oct 06, 2006 44.51 44.55 44.42 44.54 18,969 -0.12(-0.27%)
Oct 05, 2006 44.68 44.71 44.50 44.66 177,304 +0.04(+0.08%)
Oct 04, 2006 44.08 44.62 44.03 44.62 84,225 +0.50(+1.13%)
Oct 03, 2006 43.77 44.20 43.76 44.12 59,438 +0.43(+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.