Skip to main content

US Financials Ishares ETF (NY: IYF )

104.53 +1.41 (+1.36%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 39.85 40.01 39.82 40.01 46,736 +0.63(+1.59%)
Jan 28, 2005 39.62 39.63 39.35 39.38 15,895 -0.24(-0.61%)
Jan 27, 2005 39.69 39.80 39.53 39.62 23,724 -0.16(-0.40%)
Jan 26, 2005 39.78 39.80 39.60 39.78 38,195 +0.15(+0.37%)
Jan 25, 2005 39.74 39.88 39.63 39.63 19,928 +0.03(+0.09%)
Jan 24, 2005 39.75 39.90 39.60 39.60 26,808 -0.08(-0.21%)
Jan 21, 2005 39.98 39.98 39.66 39.69 23,012 -0.10(-0.25%)
Jan 20, 2005 40.06 40.06 39.79 39.79 39,619 -0.35(-0.86%)
Jan 19, 2005 40.49 40.49 40.13 40.13 45,075 -0.37(-0.92%)
Jan 18, 2005 39.94 40.52 39.78 40.50 195,724 +0.61(+1.52%)
Jan 14, 2005 39.88 39.95 39.80 39.90 119,569 +0.17(+0.42%)
Jan 13, 2005 40.15 40.15 39.73 39.73 8,303 -0.35(-0.86%)
Jan 12, 2005 40.17 40.17 39.81 40.07 98,692 -0.08(-0.20%)
Jan 11, 2005 40.34 40.34 40.06 40.15 61,920 -0.16(-0.39%)
Jan 10, 2005 40.25 40.55 40.21 40.31 280,894 -0.00(-0.01%)
Jan 07, 2005 40.65 40.65 40.31 40.31 46,499 -0.26(-0.64%)
Jan 06, 2005 40.47 40.62 40.36 40.57 39,144 +0.27(+0.68%)
Jan 05, 2005 40.57 40.65 40.30 40.30 65,715 -0.24(-0.58%)
Jan 04, 2005 41.06 41.09 40.47 40.54 436,761 -0.39(-0.95%)
Jan 03, 2005 41.33 41.33 40.90 40.92 48,397 -0.25(-0.60%)
Dec 31, 2004 41.21 41.39 41.14 41.17 131,431 +0.00(+0.00%)
Dec 30, 2004 41.18 41.27 41.17 41.17 11,387 +0.05(+0.13%)
Dec 29, 2004 41.11 41.12 41.01 41.12 43,177 -0.01(-0.03%)
Dec 28, 2004 40.91 41.18 40.91 41.13 14,708 +0.24(+0.60%)
Dec 27, 2004 41.14 41.14 40.89 40.89 69,511 -0.17(-0.42%)
Dec 23, 2004 41.17 41.24 41.06 41.06 69,511 -0.32(-0.77%)
Dec 22, 2004 41.10 41.39 41.09 41.38 70,698 +0.28(+0.69%)
Dec 21, 2004 40.78 41.10 40.67 41.10 20,877 +0.46(+1.12%)
Dec 20, 2004 40.75 40.93 40.59 40.64 64,766 -0.10(-0.24%)
Dec 17, 2004 40.63 40.74 40.55 40.74 107,944 -0.09(-0.22%)
Dec 16, 2004 40.87 40.91 40.65 40.83 20,165 -0.16(-0.38%)
Dec 15, 2004 40.89 41.00 40.82 40.98 20,165 +0.14(+0.34%)
Dec 14, 2004 40.76 40.90 40.65 40.84 39,619 +0.21(+0.51%)
Dec 13, 2004 40.61 40.68 40.49 40.64 40,331 +0.16(+0.41%)
Dec 10, 2004 40.25 40.57 40.23 40.47 22,063 +0.18(+0.44%)
Dec 09, 2004 40.11 40.38 39.92 40.30 120,281 +0.13(+0.31%)
Dec 08, 2004 40.15 40.21 40.06 40.17 63,817 +0.07(+0.17%)
Dec 07, 2004 40.49 40.49 40.03 40.10 36,297 -0.29(-0.71%)
Dec 06, 2004 40.44 40.50 40.27 40.39 24,435 -0.08(-0.20%)
Dec 03, 2004 40.23 40.55 40.23 40.47 42,229 +0.00(+0.01%)
Dec 02, 2004 40.51 40.59 40.38 40.47 35,586 -0.03(-0.07%)
Dec 01, 2004 39.88 40.49 39.88 40.49 36,297 +0.74(+1.86%)
Nov 30, 2004 39.66 39.83 39.55 39.76 97,980 +0.01(+0.02%)
Nov 29, 2004 40.02 40.02 39.61 39.75 59,784 -0.19(-0.47%)
Nov 26, 2004 39.98 39.99 39.90 39.94 3,321 -0.02(-0.05%)
Nov 24, 2004 39.84 39.96 39.81 39.96 28,943 +0.23(+0.58%)
Nov 23, 2004 39.66 39.81 39.50 39.73 48,634 +0.12(+0.30%)
Nov 22, 2004 39.24 39.66 39.24 39.61 39,856 +0.25(+0.64%)
Nov 19, 2004 39.83 39.83 39.31 39.36 99,167 -0.52(-1.30%)
Nov 18, 2004 40.04 40.05 39.77 39.88 84,220 -0.09(-0.23%)
Nov 17, 2004 40.15 40.29 39.97 39.97 43,652 +0.06(+0.16%)
Nov 16, 2004 40.15 40.15 39.90 39.90 54,328 -0.31(-0.78%)
Nov 15, 2004 40.19 40.31 40.12 40.22 32,027 +0.05(+0.13%)
Nov 12, 2004 39.81 40.17 39.73 40.17 37,009 +0.27(+0.67%)
Nov 11, 2004 39.62 39.90 39.61 39.90 28,706 +0.39(+0.99%)
Nov 10, 2004 39.50 39.63 39.38 39.51 25,622 +0.10(+0.25%)
Nov 09, 2004 39.49 39.51 39.35 39.41 22,537 +0.02(+0.05%)
Nov 08, 2004 39.43 39.44 39.31 39.39 38,670 -0.07(-0.18%)
Nov 05, 2004 39.69 39.71 39.29 39.46 46,262 -0.13(-0.33%)
Nov 04, 2004 38.97 39.59 38.93 39.59 55,989 +0.73(+1.88%)
Nov 03, 2004 39.18 39.18 38.85 38.86 52,667 +0.18(+0.46%)
Nov 02, 2004 38.53 38.95 38.51 38.69 91,575 +0.19(+0.50%)
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.