Skip to main content

US Financials Ishares ETF (NY: IYF )

104.36 +1.23 (+1.20%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.42 38.51 38.23 38.23 41,754 -0.09(-0.23%)
Mar 30, 2005 38.00 38.34 37.91 38.32 25,622 +0.43(+1.13%)
Mar 29, 2005 38.00 38.36 37.88 37.89 22,300 -0.17(-0.44%)
Mar 28, 2005 37.98 38.24 37.94 38.06 61,208 +0.18(+0.48%)
Mar 24, 2005 37.98 38.26 37.88 37.88 51,006 -0.27(-0.71%)
Mar 23, 2005 38.08 38.35 37.98 38.15 176,982 -0.11(-0.28%)
Mar 22, 2005 38.94 38.97 38.18 38.25 156,342 -0.61(-1.56%)
Mar 21, 2005 39.15 39.15 38.75 38.86 86,355 -0.32(-0.82%)
Mar 18, 2005 39.37 39.37 39.00 39.18 34,874 -0.20(-0.50%)
Mar 17, 2005 39.28 39.52 39.25 39.38 43,177 -0.12(-0.31%)
Mar 16, 2005 39.71 39.71 39.41 39.50 49,109 -0.36(-0.91%)
Mar 15, 2005 40.21 40.25 39.86 39.86 19,216 -0.14(-0.36%)
Mar 14, 2005 39.95 40.07 39.88 40.01 50,769 +0.13(+0.33%)
Mar 11, 2005 40.17 40.22 39.71 39.88 21,114 -0.27(-0.67%)
Mar 10, 2005 40.01 40.25 39.95 40.14 36,535 +0.13(+0.34%)
Mar 09, 2005 40.47 40.47 39.99 40.01 190,979 -0.54(-1.32%)
Mar 08, 2005 40.63 40.63 40.44 40.55 44,126 -0.07(-0.18%)
Mar 07, 2005 40.61 40.79 40.52 40.62 28,468 +0.08(+0.19%)
Mar 04, 2005 40.26 40.61 40.25 40.54 476,855 +0.51(+1.26%)
Mar 03, 2005 40.13 40.23 39.80 40.04 28,231 -0.07(-0.18%)
Mar 02, 2005 40.15 40.36 39.98 40.11 486,345 -0.21(-0.52%)
Mar 01, 2005 40.03 40.33 40.03 40.32 121,230 +0.51(+1.29%)
Feb 28, 2005 40.05 40.05 39.71 39.80 106,758 -0.32(-0.81%)
Feb 25, 2005 39.71 40.17 39.69 40.13 65,004 +0.40(+1.01%)
Feb 24, 2005 39.62 39.79 39.53 39.73 30,129 +0.05(+0.12%)
Feb 23, 2005 39.43 39.73 39.43 39.68 45,075 +0.27(+0.68%)
Feb 22, 2005 39.84 39.93 39.36 39.41 89,440 -0.64(-1.60%)
Feb 18, 2005 40.38 40.38 40.01 40.05 32,976 -0.38(-0.93%)
Feb 17, 2005 40.78 40.78 40.42 40.43 59,547 -0.37(-0.91%)
Feb 16, 2005 40.91 40.91 40.68 40.80 87,304 -0.21(-0.52%)
Feb 15, 2005 40.89 41.01 40.81 41.01 37,246 +0.16(+0.38%)
Feb 14, 2005 40.90 40.91 40.78 40.86 27,994 -0.05(-0.13%)
Feb 11, 2005 40.53 40.93 40.51 40.91 46,262 +0.28(+0.70%)
Feb 10, 2005 40.55 40.67 40.49 40.63 37,721 +0.16(+0.39%)
Feb 09, 2005 40.76 40.76 40.47 40.47 73,070 -0.12(-0.31%)
Feb 08, 2005 40.70 40.78 40.57 40.60 30,841 -0.15(-0.36%)
Feb 07, 2005 40.65 40.84 40.60 40.74 129,059 +0.00(+0.00%)
Feb 04, 2005 40.25 40.74 40.22 40.74 40,805 +0.58(+1.44%)
Feb 03, 2005 40.38 40.38 40.13 40.17 130,008 -0.24(-0.58%)
Feb 02, 2005 40.34 40.40 40.26 40.40 58,361 -0.02(-0.05%)
Feb 01, 2005 40.01 40.51 40.01 40.42 59,784 +0.41(+1.03%)
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%)
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.