Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 43.28 43.33 41.83 41.83 699,763 -0.87(-2.05%)
Jul 30, 2007 42.24 42.84 41.97 42.71 351,272 +0.51(+1.20%)
Jul 27, 2007 42.63 43.12 42.18 42.20 821,659 -0.47(-1.11%)
Jul 26, 2007 43.09 43.19 42.06 42.67 447,120 -1.08(-2.46%)
Jul 25, 2007 43.73 44.09 43.24 43.75 337,616 +0.36(+0.83%)
Jul 24, 2007 44.31 44.34 43.27 43.39 409,438 -1.30(-2.90%)
Jul 23, 2007 44.88 45.07 44.68 44.69 344,444 -0.07(-0.15%)
Jul 20, 2007 45.50 45.55 44.60 44.75 473,674 -0.84(-1.84%)
Jul 19, 2007 45.94 46.05 45.43 45.59 296,141 -0.13(-0.29%)
Jul 18, 2007 45.83 46.00 45.13 45.72 350,513 -0.52(-1.12%)
Jul 17, 2007 46.25 46.49 46.22 46.24 282,231 -0.02(-0.03%)
Jul 16, 2007 46.34 46.64 46.20 46.26 198,270 -0.12(-0.26%)
Jul 13, 2007 46.30 46.49 46.13 46.37 257,448 +0.08(+0.16%)
Jul 12, 2007 45.65 46.30 45.62 46.30 227,100 +0.91(+1.99%)
Jul 11, 2007 45.21 45.50 44.99 45.39 933,439 +0.23(+0.50%)
Jul 10, 2007 45.82 45.85 45.15 45.17 152,496 -1.02(-2.20%)
Jul 09, 2007 46.39 46.39 46.13 46.19 132,517 -0.08(-0.17%)
Jul 06, 2007 46.22 46.38 45.98 46.26 44,509 +0.06(+0.14%)
Jul 05, 2007 46.32 46.39 46.08 46.20 107,733 -0.15(-0.32%)
Jul 03, 2007 46.38 46.50 46.30 46.35 91,042 +0.25(+0.54%)
Jul 02, 2007 45.73 46.11 45.72 46.10 138,839 +0.55(+1.20%)
Jun 29, 2007 46.00 46.18 45.28 45.56 206,110 -0.35(-0.76%)
Jun 28, 2007 45.94 46.22 45.72 45.90 156,795 -0.26(-0.57%)
Jun 27, 2007 45.48 46.17 45.38 46.17 231,905 +0.55(+1.21%)
Jun 26, 2007 46.05 46.14 45.61 45.61 260,229 -0.17(-0.37%)
Jun 25, 2007 46.20 46.51 45.67 45.78 225,077 -0.50(-1.09%)
Jun 22, 2007 46.62 46.64 46.11 46.28 181,073 -0.56(-1.19%)
Jun 21, 2007 46.70 46.90 46.32 46.84 91,042 +0.04(+0.09%)
Jun 20, 2007 47.69 47.69 46.80 46.80 108,998 -0.77(-1.63%)
Jun 19, 2007 47.32 47.57 47.32 47.57 87,249 +0.19(+0.39%)
Jun 18, 2007 47.47 47.53 47.30 47.39 46,279 -0.04(-0.09%)
Jun 15, 2007 47.65 47.68 47.41 47.43 44,509 +0.21(+0.44%)
Jun 14, 2007 47.19 47.48 47.18 47.22 88,766 -0.06(-0.12%)
Jun 13, 2007 46.83 47.29 46.71 47.28 113,044 +0.73(+1.56%)
Jun 12, 2007 46.91 47.15 46.55 46.55 75,363 -0.51(-1.09%)
Jun 11, 2007 46.90 47.24 46.78 47.06 70,557 +0.13(+0.27%)
Jun 08, 2007 46.46 46.95 46.33 46.94 66,511 +0.48(+1.04%)
Jun 07, 2007 47.03 47.18 46.45 46.45 223,560 -0.79(-1.67%)
Jun 06, 2007 47.41 47.43 47.19 47.24 57,660 -0.38(-0.80%)
Jun 05, 2007 47.81 47.84 47.58 47.62 53,613 -0.38(-0.78%)
Jun 04, 2007 47.92 48.00 47.83 48.00 29,335 +0.05(+0.10%)
Jun 01, 2007 47.88 48.03 47.86 47.95 47,797 +0.13(+0.27%)
May 31, 2007 48.05 48.13 47.73 47.82 36,669 -0.05(-0.10%)
May 30, 2007 47.31 47.88 47.31 47.87 45,521 +0.37(+0.77%)
May 29, 2007 47.39 47.60 47.36 47.50 55,890 +0.25(+0.52%)
May 25, 2007 47.28 47.32 47.10 47.26 50,579 +0.12(+0.25%)
May 24, 2007 47.56 47.81 47.04 47.14 77,133 -0.48(-1.01%)
May 23, 2007 47.80 47.96 47.62 47.62 25,795 -0.07(-0.14%)
May 22, 2007 47.50 47.83 47.50 47.69 33,635 +0.13(+0.28%)
May 21, 2007 47.50 47.71 47.41 47.55 25,036 +0.07(+0.14%)
May 18, 2007 47.47 47.59 47.42 47.49 39,198 +0.10(+0.22%)
May 17, 2007 47.45 47.55 47.34 47.38 22,001 -0.11(-0.22%)
May 16, 2007 47.45 47.53 47.27 47.49 76,374 +0.34(+0.73%)
May 15, 2007 47.40 47.66 47.10 47.15 67,523 -0.13(-0.28%)
May 14, 2007 47.64 47.65 47.17 47.28 70,052 -0.25(-0.53%)
May 11, 2007 47.34 47.61 47.33 47.53 60,695 +0.41(+0.87%)
May 10, 2007 47.59 47.67 47.12 47.12 45,521 -0.65(-1.36%)
May 09, 2007 47.52 47.83 47.42 47.77 59,936 +0.27(+0.57%)
May 08, 2007 47.46 47.55 47.29 47.50 76,880 -0.08(-0.17%)
May 07, 2007 47.61 47.70 47.55 47.58 74,098 +0.05(+0.10%)
May 04, 2007 47.49 47.58 47.40 47.53 50,579 +0.18(+0.38%)
May 03, 2007 47.18 47.38 47.15 47.36 39,957 +0.32(+0.69%)
May 02, 2007 46.80 47.15 46.80 47.03 128,724 +0.31(+0.66%)
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.