Skip to main content

US Financials Ishares ETF (NY: IYF )

95.49 +0.29 (+0.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 41.46 41.95 41.46 41.92 87,249 +0.57(+1.37%)
May 31, 2006 41.26 41.44 41.00 41.36 56,395 +0.28(+0.68%)
May 30, 2006 41.53 41.53 41.07 41.08 60,695 -0.61(-1.47%)
May 26, 2006 41.56 41.70 41.44 41.69 29,335 +0.34(+0.81%)
May 25, 2006 41.16 41.37 41.08 41.35 53,866 +0.37(+0.91%)
May 24, 2006 40.81 41.22 40.62 40.98 46,785 -0.00(-0.01%)
May 23, 2006 41.36 41.47 40.93 40.99 62,212 -0.17(-0.42%)
May 22, 2006 41.13 41.31 40.85 41.16 84,973 -0.12(-0.30%)
May 19, 2006 41.24 41.38 40.98 41.28 90,283 +0.12(+0.29%)
May 18, 2006 41.50 41.50 41.06 41.16 31,611 -0.27(-0.65%)
May 17, 2006 41.98 41.98 41.40 41.43 171,969 -0.75(-1.78%)
May 16, 2006 42.35 42.35 42.11 42.18 129,988 -0.10(-0.24%)
May 15, 2006 42.04 42.33 42.04 42.29 47,544 +0.25(+0.59%)
May 12, 2006 42.25 42.42 42.04 42.04 39,198 -0.38(-0.89%)
May 11, 2006 43.04 43.04 42.35 42.41 53,866 -0.72(-1.66%)
May 10, 2006 43.04 43.19 42.91 43.13 40,210 +0.06(+0.15%)
May 09, 2006 43.06 43.20 43.06 43.07 38,187 -0.02(-0.04%)
May 08, 2006 43.23 43.27 43.08 43.08 58,924 -0.16(-0.37%)
May 05, 2006 42.88 43.25 42.88 43.24 32,370 +0.60(+1.40%)
May 04, 2006 42.63 42.76 42.63 42.65 42,486 +0.16(+0.38%)
May 03, 2006 42.53 42.61 42.35 42.48 25,542 -0.06(-0.14%)
May 02, 2006 42.43 42.55 42.34 42.54 134,540 +0.20(+0.47%)
May 01, 2006 42.97 42.97 42.29 42.35 319,660 -0.59(-1.36%)
Apr 28, 2006 42.63 43.12 42.63 42.93 207,121 +0.38(+0.89%)
Apr 27, 2006 41.89 42.69 41.85 42.55 147,691 +0.58(+1.39%)
Apr 26, 2006 41.94 42.01 41.89 41.97 15,173 +0.23(+0.54%)
Apr 25, 2006 42.00 42.01 41.68 41.74 52,349 -0.26(-0.61%)
Apr 24, 2006 42.03 42.11 41.84 42.00 54,372 -0.09(-0.23%)
Apr 21, 2006 42.23 42.33 41.95 42.10 108,745 -0.03(-0.07%)
Apr 20, 2006 42.06 42.36 42.06 42.12 17,702 +0.02(+0.05%)
Apr 19, 2006 41.99 42.14 41.99 42.10 46,785 +0.13(+0.31%)
Apr 18, 2006 41.37 42.02 41.33 41.97 31,106 +0.77(+1.88%)
Apr 17, 2006 41.33 41.40 41.11 41.20 29,841 -0.04(-0.10%)
Apr 13, 2006 41.24 41.33 41.09 41.24 43,245 -0.00(-0.01%)
Apr 12, 2006 41.20 41.36 41.19 41.24 30,094 +0.07(+0.17%)
Apr 11, 2006 41.58 41.63 41.08 41.17 46,785 -0.32(-0.76%)
Apr 10, 2006 41.56 41.70 41.46 41.49 54,372 -0.01(-0.03%)
Apr 07, 2006 41.89 41.89 41.42 41.50 28,577 -0.36(-0.86%)
Apr 06, 2006 41.91 41.92 41.74 41.86 38,440 -0.11(-0.26%)
Apr 05, 2006 41.91 42.07 41.89 41.97 28,577 +0.08(+0.20%)
Apr 04, 2006 41.45 41.95 41.45 41.89 46,785 +0.43(+1.04%)
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.