Skip to main content

US Financials Ishares ETF (NY: IYF )

95.51 +0.31 (+0.32%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 37.80 37.88 37.52 37.52 41,733 -0.24(-0.64%)
Jun 29, 2005 37.68 37.81 37.67 37.76 38,192 +0.18(+0.47%)
Jun 28, 2005 37.29 37.59 37.29 37.58 28,328 +0.30(+0.80%)
Jun 27, 2005 37.28 37.31 37.16 37.29 22,763 -0.02(-0.06%)
Jun 24, 2005 37.28 37.43 37.22 37.31 21,751 -0.03(-0.07%)
Jun 23, 2005 37.71 37.71 37.32 37.34 37,180 -0.36(-0.95%)
Jun 22, 2005 37.78 37.78 37.65 37.70 25,040 +0.04(+0.09%)
Jun 21, 2005 37.62 37.73 37.48 37.66 25,545 +0.08(+0.21%)
Jun 20, 2005 37.61 37.68 37.46 37.58 42,998 -0.23(-0.60%)
Jun 17, 2005 37.72 37.82 37.68 37.81 36,169 +0.17(+0.45%)
Jun 16, 2005 37.48 37.64 37.46 37.64 57,668 +0.15(+0.41%)
Jun 15, 2005 37.38 37.48 37.26 37.48 46,033 +0.12(+0.33%)
Jun 14, 2005 37.21 37.41 37.21 37.36 31,616 +0.18(+0.48%)
Jun 13, 2005 37.14 37.38 37.14 37.18 43,503 -0.01(-0.03%)
Jun 10, 2005 37.36 37.36 37.08 37.20 32,375 -0.11(-0.31%)
Jun 09, 2005 37.22 37.38 37.11 37.31 13,152 +0.07(+0.18%)
Jun 08, 2005 37.22 37.37 37.20 37.24 83,214 +0.02(+0.06%)
Jun 07, 2005 37.18 37.51 37.18 37.22 31,110 +0.02(+0.04%)
Jun 06, 2005 37.06 37.21 36.95 37.20 51,597 +0.17(+0.45%)
Jun 03, 2005 37.24 37.26 36.97 37.04 22,004 -0.24(-0.64%)
Jun 02, 2005 37.26 37.29 37.14 37.28 123,682 -0.08(-0.22%)
Jun 01, 2005 36.99 37.49 36.99 37.36 287,834 +0.30(+0.82%)
May 31, 2005 37.09 37.13 36.95 37.05 50,838 -0.01(-0.02%)
May 27, 2005 36.99 37.09 36.98 37.06 49,321 +0.08(+0.20%)
May 26, 2005 36.79 37.05 36.79 36.99 49,574 +0.19(+0.50%)
May 25, 2005 36.97 36.97 36.69 36.80 30,857 -0.08(-0.20%)
May 24, 2005 36.95 36.97 36.79 36.88 26,304 -0.23(-0.61%)
May 23, 2005 36.97 37.21 36.97 37.10 139,364 +0.01(+0.03%)
May 20, 2005 37.01 37.10 36.85 37.09 147,711 +0.03(+0.08%)
May 19, 2005 37.05 37.10 36.90 37.06 12,646 +0.08(+0.22%)
May 18, 2005 36.65 37.07 36.65 36.98 31,616 +0.41(+1.11%)
May 17, 2005 36.26 36.62 36.16 36.57 43,756 +0.22(+0.60%)
May 16, 2005 35.74 36.35 35.74 36.35 19,222 +0.58(+1.61%)
May 13, 2005 35.94 36.03 35.54 35.78 41,227 -0.17(-0.48%)
May 12, 2005 36.39 36.48 35.95 35.95 25,293 -0.42(-1.14%)
May 11, 2005 36.26 36.44 36.09 36.37 35,157 +0.15(+0.43%)
May 10, 2005 36.46 36.46 36.14 36.21 42,492 -0.42(-1.15%)
May 09, 2005 36.31 36.66 36.31 36.63 17,705 +0.31(+0.85%)
May 06, 2005 36.65 36.67 36.31 36.33 402,917 -0.27(-0.73%)
May 05, 2005 36.66 36.80 36.37 36.60 100,160 -0.11(-0.30%)
May 04, 2005 36.10 36.71 36.08 36.71 97,378 +0.70(+1.94%)
May 03, 2005 36.07 36.26 35.87 36.01 60,956 -0.05(-0.14%)
May 02, 2005 36.04 36.17 35.73 36.06 82,202 +0.16(+0.44%)
Apr 29, 2005 35.49 35.94 35.27 35.90 36,421 +0.46(+1.29%)
Apr 28, 2005 35.80 35.81 35.42 35.44 72,338 -0.36(-0.99%)
Apr 27, 2005 35.31 35.86 35.21 35.80 172,498 +0.45(+1.28%)
Apr 26, 2005 35.41 35.65 35.35 35.35 24,787 -0.15(-0.44%)
Apr 25, 2005 35.09 35.50 35.09 35.50 110,024 +0.42(+1.19%)
Apr 22, 2005 35.17 35.28 34.89 35.08 25,798 -0.09(-0.27%)
Apr 21, 2005 34.99 35.19 34.65 35.18 191,973 +0.26(+0.76%)
Apr 20, 2005 35.29 35.31 34.91 34.91 51,091 -0.47(-1.34%)
Apr 19, 2005 35.48 35.51 35.34 35.39 44,768 +0.12(+0.35%)
Apr 18, 2005 35.18 35.36 35.06 35.26 63,991 +0.29(+0.83%)
Apr 15, 2005 35.33 35.59 34.97 34.97 34,904 -0.36(-1.02%)
Apr 14, 2005 35.74 35.74 35.33 35.33 59,944 -0.49(-1.38%)
Apr 13, 2005 36.29 36.29 35.72 35.83 21,246 -0.46(-1.27%)
Apr 12, 2005 35.73 36.34 35.61 36.29 38,698 +0.50(+1.39%)
Apr 11, 2005 35.91 35.91 35.77 35.79 72,590 +0.03(+0.08%)
Apr 08, 2005 36.02 36.08 35.76 35.76 11,128 -0.23(-0.65%)
Apr 07, 2005 35.95 36.22 35.90 36.00 130,006 +0.09(+0.25%)
Apr 06, 2005 35.92 36.06 35.87 35.91 69,808 +0.21(+0.60%)
Apr 05, 2005 35.82 35.91 35.66 35.69 156,057 +0.02(+0.04%)
Apr 04, 2005 35.52 35.73 35.10 35.68 112,048 +0.15(+0.43%)
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.