Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.42 38.52 38.24 38.24 41,748 -0.09(-0.23%)
Mar 30, 2005 38.00 38.35 37.91 38.32 25,618 +0.43(+1.13%)
Mar 29, 2005 38.00 38.36 37.88 37.89 22,297 -0.17(-0.44%)
Mar 28, 2005 37.98 38.24 37.94 38.06 61,200 +0.18(+0.48%)
Mar 24, 2005 37.98 38.27 37.88 37.88 51,000 -0.27(-0.71%)
Mar 23, 2005 38.09 38.36 37.99 38.15 176,958 -0.11(-0.28%)
Mar 22, 2005 38.94 38.97 38.18 38.26 156,321 -0.61(-1.56%)
Mar 21, 2005 39.15 39.15 38.76 38.86 86,344 -0.32(-0.82%)
Mar 18, 2005 39.37 39.37 39.01 39.18 34,869 -0.20(-0.50%)
Mar 17, 2005 39.29 39.52 39.26 39.38 43,172 -0.12(-0.31%)
Mar 16, 2005 39.71 39.71 39.42 39.51 49,102 -0.36(-0.91%)
Mar 15, 2005 40.22 40.26 39.87 39.87 19,213 -0.14(-0.36%)
Mar 14, 2005 39.95 40.08 39.88 40.01 50,762 +0.13(+0.33%)
Mar 11, 2005 40.17 40.23 39.72 39.88 21,111 -0.27(-0.67%)
Mar 10, 2005 40.02 40.26 39.96 40.15 36,530 +0.13(+0.34%)
Mar 09, 2005 40.47 40.47 40.00 40.02 190,953 -0.54(-1.32%)
Mar 08, 2005 40.64 40.64 40.44 40.55 44,120 -0.07(-0.18%)
Mar 07, 2005 40.62 40.80 40.52 40.62 28,465 +0.08(+0.19%)
Mar 04, 2005 40.27 40.61 40.26 40.55 476,791 +0.51(+1.26%)
Mar 03, 2005 40.13 40.24 39.80 40.04 28,227 -0.07(-0.18%)
Mar 02, 2005 40.15 40.37 39.99 40.11 486,279 -0.21(-0.52%)
Mar 01, 2005 40.03 40.34 40.03 40.32 121,214 +0.51(+1.29%)
Feb 28, 2005 40.06 40.06 39.71 39.81 106,744 -0.32(-0.81%)
Feb 25, 2005 39.71 40.18 39.69 40.13 64,995 +0.40(+1.01%)
Feb 24, 2005 39.63 39.79 39.53 39.73 30,125 +0.05(+0.12%)
Feb 23, 2005 39.44 39.73 39.44 39.69 45,069 +0.27(+0.68%)
Feb 22, 2005 39.85 39.94 39.36 39.42 89,428 -0.64(-1.60%)
Feb 18, 2005 40.39 40.39 40.01 40.06 32,972 -0.38(-0.93%)
Feb 17, 2005 40.78 40.78 40.43 40.43 59,539 -0.37(-0.91%)
Feb 16, 2005 40.91 40.91 40.68 40.80 87,293 -0.21(-0.52%)
Feb 15, 2005 40.89 41.02 40.82 41.02 37,241 +0.16(+0.38%)
Feb 14, 2005 40.91 40.92 40.78 40.86 27,990 -0.05(-0.13%)
Feb 11, 2005 40.53 40.94 40.52 40.92 46,255 +0.28(+0.69%)
Feb 10, 2005 40.55 40.67 40.50 40.63 37,716 +0.16(+0.39%)
Feb 09, 2005 40.77 40.77 40.48 40.48 73,060 -0.12(-0.31%)
Feb 08, 2005 40.70 40.78 40.58 40.60 30,837 -0.15(-0.36%)
Feb 07, 2005 40.66 40.85 40.61 40.75 129,041 +0.00(+0.00%)
Feb 04, 2005 40.26 40.75 40.22 40.75 40,800 +0.58(+1.44%)
Feb 03, 2005 40.39 40.39 40.13 40.17 129,990 -0.24(-0.58%)
Feb 02, 2005 40.34 40.41 40.27 40.41 58,353 -0.02(-0.05%)
Feb 01, 2005 40.02 40.52 40.02 40.43 59,776 +0.41(+1.03%)
Jan 31, 2005 39.86 40.02 39.83 40.02 46,730 +0.63(+1.59%)
Jan 28, 2005 39.63 39.64 39.35 39.39 15,893 -0.24(-0.61%)
Jan 27, 2005 39.69 39.81 39.53 39.63 23,720 -0.16(-0.40%)
Jan 26, 2005 39.79 39.80 39.61 39.79 38,190 +0.15(+0.37%)
Jan 25, 2005 39.75 39.89 39.63 39.64 19,925 +0.03(+0.09%)
Jan 24, 2005 39.75 39.91 39.61 39.61 26,804 -0.08(-0.21%)
Jan 21, 2005 39.99 39.99 39.67 39.69 23,009 -0.10(-0.25%)
Jan 20, 2005 40.07 40.07 39.79 39.79 39,613 -0.35(-0.86%)
Jan 19, 2005 40.49 40.49 40.14 40.14 45,069 -0.37(-0.92%)
Jan 18, 2005 39.94 40.52 39.78 40.51 195,697 +0.61(+1.52%)
Jan 14, 2005 39.88 39.96 39.80 39.90 119,553 +0.17(+0.42%)
Jan 13, 2005 40.15 40.15 39.73 39.73 8,302 -0.35(-0.86%)
Jan 12, 2005 40.18 40.18 39.81 40.08 98,679 -0.08(-0.20%)
Jan 11, 2005 40.35 40.35 40.07 40.16 61,911 -0.16(-0.39%)
Jan 10, 2005 40.26 40.55 40.22 40.31 280,856 -0.00(-0.01%)
Jan 07, 2005 40.66 40.66 40.32 40.32 46,493 -0.26(-0.64%)
Jan 06, 2005 40.47 40.62 40.37 40.58 39,139 +0.27(+0.68%)
Jan 05, 2005 40.57 40.65 40.31 40.31 65,707 -0.24(-0.58%)
Jan 04, 2005 41.06 41.10 40.47 40.54 436,702 -0.39(-0.95%)
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.