Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 51.22 51.31 50.88 50.98 34,400 -0.05(-0.10%)
May 30, 2007 50.43 51.04 50.43 51.03 42,703 +0.39(+0.77%)
May 29, 2007 50.52 50.75 50.48 50.64 52,430 +0.26(+0.52%)
May 25, 2007 50.40 50.44 50.21 50.37 47,448 +0.13(+0.25%)
May 24, 2007 50.70 50.96 50.14 50.25 72,358 -0.51(-1.01%)
May 23, 2007 50.96 51.12 50.76 50.76 24,198 -0.07(-0.14%)
May 22, 2007 50.63 50.98 50.63 50.83 31,553 +0.14(+0.28%)
May 21, 2007 50.63 50.86 50.54 50.69 23,486 +0.07(+0.14%)
May 18, 2007 50.60 50.73 50.55 50.62 36,772 +0.11(+0.22%)
May 17, 2007 50.58 50.68 50.47 50.51 20,640 -0.11(-0.22%)
May 16, 2007 50.58 50.67 50.39 50.62 71,646 +0.37(+0.73%)
May 15, 2007 50.53 50.80 50.21 50.26 63,343 -0.14(-0.28%)
May 14, 2007 50.79 50.80 50.28 50.40 65,715 -0.27(-0.53%)
May 11, 2007 50.47 50.75 50.45 50.67 56,937 +0.44(+0.87%)
May 10, 2007 50.73 50.81 50.23 50.23 42,703 -0.69(-1.36%)
May 09, 2007 50.66 50.99 50.55 50.92 56,226 +0.29(+0.57%)
May 08, 2007 50.59 50.69 50.41 50.64 72,121 -0.08(-0.17%)
May 07, 2007 50.75 50.85 50.68 50.72 69,511 +0.05(+0.10%)
May 04, 2007 50.62 50.72 50.53 50.67 47,448 +0.19(+0.38%)
May 03, 2007 50.29 50.51 50.26 50.48 37,484 +0.35(+0.69%)
May 02, 2007 49.89 50.26 49.89 50.13 120,755 +0.33(+0.66%)
May 01, 2007 49.85 49.90 49.49 49.81 60,971 -0.02(-0.03%)
Apr 30, 2007 50.22 50.29 49.82 49.82 61,208 -0.35(-0.70%)
Apr 27, 2007 49.99 50.21 49.95 50.17 26,096 -0.05(-0.09%)
Apr 26, 2007 50.24 50.39 50.07 50.22 106,758 -0.13(-0.26%)
Apr 25, 2007 49.93 50.37 49.78 50.35 266,422 +0.66(+1.32%)
Apr 24, 2007 49.99 49.99 49.48 49.69 54,565 -0.24(-0.49%)
Apr 23, 2007 50.04 50.18 49.88 49.94 47,211 -0.17(-0.34%)
Apr 20, 2007 50.03 50.11 49.85 50.10 173,898 +0.40(+0.80%)
Apr 19, 2007 49.58 49.91 49.47 49.71 62,157 -0.13(-0.27%)
Apr 18, 2007 49.52 50.00 49.52 49.84 80,187 +0.40(+0.81%)
Apr 17, 2007 49.32 49.62 49.28 49.44 97,506 +0.15(+0.31%)
Apr 16, 2007 48.82 49.38 48.77 49.29 65,004 +0.91(+1.88%)
Apr 13, 2007 48.12 48.38 48.12 48.38 66,664 +0.23(+0.47%)
Apr 12, 2007 47.97 48.17 47.81 48.15 228,700 +0.05(+0.10%)
Apr 11, 2007 48.46 48.46 48.01 48.11 132,855 -0.43(-0.89%)
Apr 10, 2007 48.34 48.56 48.34 48.54 55,751 +0.18(+0.37%)
Apr 09, 2007 48.50 48.50 48.26 48.36 85,406 -0.08(-0.16%)
Apr 05, 2007 48.23 48.44 48.20 48.44 48,160 +0.08(+0.17%)
Apr 04, 2007 48.44 48.44 48.23 48.35 413,986 -0.06(-0.12%)
Apr 03, 2007 48.12 48.50 48.12 48.41 69,986 +0.54(+1.13%)
Apr 02, 2007 48.16 48.16 47.58 47.87 74,731 -0.19(-0.39%)
Mar 30, 2007 48.26 48.40 47.64 48.06 131,431 -0.05(-0.11%)
Mar 29, 2007 48.20 48.27 47.78 48.11 86,593 +0.27(+0.56%)
Mar 28, 2007 48.12 48.21 47.78 47.84 98,218 -0.62(-1.29%)
Mar 27, 2007 48.65 48.65 48.31 48.47 98,455 -0.24(-0.49%)
Mar 26, 2007 49.00 49.00 48.36 48.71 68,325 -0.29(-0.59%)
Mar 23, 2007 48.84 49.06 48.84 49.00 37,246 -0.22(-0.45%)
Mar 22, 2007 49.49 49.54 49.10 49.22 48,634 -0.23(-0.46%)
Mar 21, 2007 48.47 49.65 48.38 49.44 141,158 +1.05(+2.17%)
Mar 20, 2007 48.03 48.45 48.01 48.39 42,703 +0.37(+0.77%)
Mar 19, 2007 47.77 48.12 47.72 48.02 91,100 +0.52(+1.09%)
Mar 16, 2007 47.82 47.98 47.37 47.50 196,436 -0.28(-0.58%)
Mar 15, 2007 47.40 48.07 47.40 47.78 878,505 +0.46(+0.96%)
Mar 14, 2007 47.11 47.46 46.34 47.33 1,065,214 +0.25(+0.53%)
Mar 13, 2007 48.53 48.28 47.07 47.08 75,680 -1.45(-2.99%)
Mar 12, 2007 48.33 48.61 48.25 48.53 161,324 -0.04(-0.08%)
Mar 09, 2007 48.81 48.81 48.35 48.57 62,869 +0.08(+0.17%)
Mar 08, 2007 48.60 48.78 48.35 48.49 120,518 +0.45(+0.94%)
Mar 07, 2007 48.31 48.36 48.00 48.04 43,177 -0.29(-0.60%)
Mar 06, 2007 47.82 48.42 47.72 48.33 89,677 +1.05(+2.21%)
Mar 05, 2007 47.82 48.17 47.28 47.28 263,338 -0.97(-2.00%)
Mar 02, 2007 48.47 48.79 48.25 48.25 131,194 -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.