Skip to main content

US Financials Ishares ETF (NY: IYF )

95.44 +0.24 (+0.25%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.33 38.58 38.33 38.48 444,904 +0.26(+0.69%)
Oct 28, 2005 37.74 38.22 37.73 38.22 51,597 +0.64(+1.69%)
Oct 27, 2005 37.67 37.83 37.58 37.58 331,338 -0.18(-0.47%)
Oct 26, 2005 37.62 37.97 37.58 37.76 110,024 +0.13(+0.35%)
Oct 25, 2005 37.80 37.80 37.45 37.63 51,597 -0.16(-0.43%)
Oct 24, 2005 37.30 37.84 37.29 37.79 68,544 +0.68(+1.83%)
Oct 21, 2005 36.95 37.31 36.95 37.11 47,045 +0.24(+0.64%)
Oct 20, 2005 37.20 37.38 36.78 36.87 151,505 -0.41(-1.09%)
Oct 19, 2005 36.47 37.28 36.43 37.28 71,073 +0.70(+1.91%)
Oct 18, 2005 36.74 36.86 36.58 36.58 62,979 -0.20(-0.54%)
Oct 17, 2005 36.77 36.94 36.57 36.78 55,897 +0.06(+0.16%)
Oct 14, 2005 36.56 36.75 36.46 36.72 84,478 +0.42(+1.15%)
Oct 13, 2005 36.07 36.33 35.97 36.30 54,127 +0.23(+0.64%)
Oct 12, 2005 36.40 36.52 36.02 36.07 102,689 -0.30(-0.84%)
Oct 11, 2005 36.73 36.78 36.36 36.37 85,996 -0.28(-0.77%)
Oct 10, 2005 36.99 36.99 36.65 36.65 78,408 -0.24(-0.64%)
Oct 07, 2005 36.93 37.01 36.81 36.89 31,363 -0.01(-0.03%)
Oct 06, 2005 36.87 37.10 36.65 36.90 114,071 +0.10(+0.27%)
Oct 05, 2005 37.09 37.19 36.80 36.80 98,895 -0.25(-0.67%)
Oct 04, 2005 37.52 37.65 37.05 37.05 29,845 -0.42(-1.13%)
Oct 03, 2005 37.60 37.61 37.33 37.48 46,539 -0.03(-0.07%)
Sep 30, 2005 37.58 37.59 37.44 37.50 31,616 -0.08(-0.20%)
Sep 29, 2005 36.98 37.58 36.92 37.58 57,920 +0.60(+1.64%)
Sep 28, 2005 37.20 37.30 36.97 36.97 51,091 -0.15(-0.39%)
Sep 27, 2005 37.18 37.28 37.02 37.12 67,279 -0.06(-0.15%)
Sep 26, 2005 37.46 37.50 37.12 37.18 50,838 -0.06(-0.16%)
Sep 23, 2005 37.24 37.33 36.91 37.24 91,813 -0.09(-0.24%)
Sep 22, 2005 37.07 37.37 36.80 37.33 65,508 +0.12(+0.33%)
Sep 21, 2005 37.72 37.72 37.14 37.20 288,340 -0.61(-1.62%)
Sep 20, 2005 38.13 38.32 37.75 37.82 37,433 -0.14(-0.37%)
Sep 19, 2005 38.25 38.25 37.93 37.96 41,733 -0.34(-0.89%)
Sep 16, 2005 37.97 38.31 37.97 38.30 43,756 +0.49(+1.30%)
Sep 15, 2005 37.86 37.88 37.69 37.81 42,239 +0.07(+0.18%)
Sep 14, 2005 37.96 37.97 37.73 37.74 103,448 -0.12(-0.31%)
Sep 13, 2005 37.97 38.07 37.86 37.86 39,457 -0.22(-0.58%)
Sep 12, 2005 37.99 38.15 37.99 38.08 31,110 +0.00(+0.01%)
Sep 09, 2005 37.83 38.09 37.83 38.08 69,302 +0.25(+0.67%)
Sep 08, 2005 37.94 37.94 37.77 37.82 13,152 -0.13(-0.34%)
Sep 07, 2005 38.00 38.00 37.85 37.96 50,586 -0.09(-0.23%)
Sep 06, 2005 37.64 38.04 37.64 38.04 39,710 +0.45(+1.21%)
Sep 02, 2005 37.73 37.76 37.57 37.59 23,775 -0.03(-0.08%)
Sep 01, 2005 37.40 37.77 37.34 37.62 52,609 +0.17(+0.44%)
Aug 31, 2005 37.14 37.48 37.03 37.45 56,403 +0.34(+0.91%)
Aug 30, 2005 37.26 37.26 36.97 37.12 34,651 -0.23(-0.60%)
Aug 29, 2005 37.03 37.36 36.93 37.34 164,657 +0.16(+0.43%)
Aug 26, 2005 37.54 37.54 37.16 37.18 70,567 -0.36(-0.95%)
Aug 25, 2005 37.46 37.58 37.40 37.54 25,040 +0.13(+0.35%)
Aug 24, 2005 37.74 37.85 37.39 37.41 59,438 -0.36(-0.96%)
Aug 23, 2005 37.81 37.90 37.68 37.77 53,874 -0.17(-0.46%)
Aug 22, 2005 37.86 38.06 37.76 37.95 31,869 +0.13(+0.36%)
Aug 19, 2005 37.80 37.89 37.76 37.81 224,349 +0.04(+0.10%)
Aug 18, 2005 37.69 37.84 37.62 37.77 17,199 -0.02(-0.04%)
Aug 17, 2005 37.79 37.93 37.67 37.79 13,911 -0.00(-0.01%)
Aug 16, 2005 37.96 38.08 37.79 37.79 25,293 -0.16(-0.42%)
Aug 15, 2005 37.76 38.03 37.65 37.95 50,080 +0.11(+0.29%)
Aug 12, 2005 37.82 37.91 37.61 37.84 29,845 -0.04(-0.10%)
Aug 11, 2005 37.67 37.92 37.67 37.88 36,421 +0.17(+0.46%)
Aug 10, 2005 37.80 38.15 37.61 37.71 20,740 -0.02(-0.04%)
Aug 09, 2005 37.62 37.83 37.62 37.72 51,850 +0.15(+0.41%)
Aug 08, 2005 37.78 37.84 37.48 37.57 44,262 -0.23(-0.60%)
Aug 05, 2005 38.19 38.19 37.74 37.79 101,930 -0.46(-1.21%)
Aug 04, 2005 38.41 38.41 38.25 38.26 40,721 -0.31(-0.80%)
Aug 03, 2005 38.43 38.60 38.38 38.56 44,009 +0.02(+0.06%)
Aug 02, 2005 38.31 38.56 38.31 38.54 36,927 +0.28(+0.73%)
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.