Skip to main content

US Financials Ishares ETF (NY: IYF )

103.59 +0.30 (+0.29%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 51.23 51.31 50.89 50.98 34,395 -0.05(-0.10%)
May 30, 2007 50.44 51.04 50.44 51.03 42,697 +0.39(+0.77%)
May 29, 2007 50.52 50.75 50.49 50.64 52,423 +0.26(+0.52%)
May 25, 2007 50.41 50.44 50.21 50.38 47,441 +0.13(+0.25%)
May 24, 2007 50.70 50.97 50.15 50.26 72,348 -0.51(-1.01%)
May 23, 2007 50.96 51.13 50.77 50.77 24,195 -0.07(-0.14%)
May 22, 2007 50.64 50.99 50.64 50.84 31,548 +0.14(+0.28%)
May 21, 2007 50.64 50.87 50.55 50.70 23,483 +0.07(+0.14%)
May 18, 2007 50.60 50.74 50.55 50.63 36,767 +0.11(+0.22%)
May 17, 2007 50.59 50.69 50.47 50.52 20,637 -0.11(-0.22%)
May 16, 2007 50.59 50.68 50.39 50.63 71,637 +0.37(+0.73%)
May 15, 2007 50.54 50.81 50.21 50.26 63,334 -0.14(-0.28%)
May 14, 2007 50.79 50.80 50.29 50.41 65,707 -0.27(-0.53%)
May 11, 2007 50.47 50.76 50.46 50.68 56,930 +0.44(+0.87%)
May 10, 2007 50.74 50.82 50.24 50.24 42,697 -0.69(-1.36%)
May 09, 2007 50.66 50.99 50.56 50.93 56,218 +0.29(+0.57%)
May 08, 2007 50.60 50.70 50.42 50.64 72,111 -0.08(-0.17%)
May 07, 2007 50.76 50.85 50.69 50.73 69,502 +0.05(+0.10%)
May 04, 2007 50.63 50.73 50.54 50.68 47,441 +0.19(+0.38%)
May 03, 2007 50.30 50.51 50.27 50.49 37,479 +0.35(+0.69%)
May 02, 2007 49.90 50.27 49.90 50.14 120,739 +0.33(+0.66%)
May 01, 2007 49.86 49.91 49.50 49.81 60,962 -0.02(-0.03%)
Apr 30, 2007 50.23 50.29 49.83 49.83 61,200 -0.35(-0.70%)
Apr 27, 2007 49.99 50.21 49.96 50.18 26,093 -0.05(-0.09%)
Apr 26, 2007 50.24 50.40 50.07 50.23 106,744 -0.13(-0.26%)
Apr 25, 2007 49.93 50.38 49.79 50.36 266,386 +0.66(+1.32%)
Apr 24, 2007 50.00 50.00 49.49 49.70 54,558 -0.24(-0.49%)
Apr 23, 2007 50.04 50.19 49.89 49.94 47,204 -0.17(-0.34%)
Apr 20, 2007 50.04 50.12 49.85 50.11 173,874 +0.40(+0.80%)
Apr 19, 2007 49.59 49.92 49.48 49.72 62,148 -0.13(-0.27%)
Apr 18, 2007 49.53 50.01 49.53 49.85 80,176 +0.40(+0.81%)
Apr 17, 2007 49.32 49.62 49.29 49.45 97,493 +0.15(+0.31%)
Apr 16, 2007 48.82 49.39 48.78 49.30 64,995 +0.91(+1.88%)
Apr 13, 2007 48.13 48.39 48.13 48.39 66,655 +0.23(+0.47%)
Apr 12, 2007 47.97 48.17 47.82 48.16 228,670 +0.05(+0.10%)
Apr 11, 2007 48.47 48.47 48.02 48.11 132,837 -0.43(-0.89%)
Apr 10, 2007 48.35 48.56 48.35 48.54 55,744 +0.18(+0.37%)
Apr 09, 2007 48.51 48.51 48.27 48.37 85,395 -0.08(-0.16%)
Apr 05, 2007 48.23 48.45 48.21 48.44 48,153 +0.08(+0.17%)
Apr 04, 2007 48.45 48.45 48.23 48.36 413,930 -0.06(-0.12%)
Apr 03, 2007 48.13 48.51 48.13 48.42 69,976 +0.54(+1.13%)
Apr 02, 2007 48.17 48.17 47.59 47.88 74,721 -0.19(-0.39%)
Mar 30, 2007 48.27 48.40 47.65 48.06 131,414 -0.05(-0.11%)
Mar 29, 2007 48.21 48.28 47.78 48.12 86,581 +0.27(+0.56%)
Mar 28, 2007 48.12 48.21 47.79 47.85 98,204 -0.62(-1.29%)
Mar 27, 2007 48.65 48.65 48.32 48.47 98,441 -0.24(-0.49%)
Mar 26, 2007 49.01 49.01 48.37 48.71 68,316 -0.29(-0.59%)
Mar 23, 2007 48.84 49.07 48.84 49.00 37,241 -0.22(-0.45%)
Mar 22, 2007 49.49 49.54 49.10 49.22 48,627 -0.23(-0.46%)
Mar 21, 2007 48.48 49.66 48.38 49.45 141,139 +1.05(+2.17%)
Mar 20, 2007 48.03 48.45 48.02 48.40 42,697 +0.37(+0.77%)
Mar 19, 2007 47.77 48.12 47.73 48.03 91,088 +0.52(+1.09%)
Mar 16, 2007 47.83 47.99 47.38 47.51 196,409 -0.28(-0.58%)
Mar 15, 2007 47.41 48.08 47.41 47.79 878,386 +0.46(+0.96%)
Mar 14, 2007 47.11 47.47 46.34 47.33 1,065,070 +0.25(+0.53%)
Mar 13, 2007 48.54 48.28 47.08 47.09 75,669 -1.45(-2.99%)
Mar 12, 2007 48.33 48.62 48.25 48.54 161,302 -0.04(-0.08%)
Mar 09, 2007 48.82 48.82 48.35 48.58 62,860 +0.08(+0.17%)
Mar 08, 2007 48.61 48.79 48.35 48.49 120,502 +0.45(+0.94%)
Mar 07, 2007 48.32 48.37 48.01 48.04 43,172 -0.29(-0.60%)
Mar 06, 2007 47.83 48.43 47.72 48.33 89,665 +1.05(+2.21%)
Mar 05, 2007 47.83 48.17 47.28 47.29 263,302 -0.97(-2.00%)
Mar 02, 2007 48.48 48.79 48.25 48.25 131,176 -0.51(-1.05%)
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.