Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 41.12 41.14 40.82 40.86 61,437 -0.28(-0.68%)
Jul 28, 2005 41.00 41.20 40.96 41.14 23,483 +0.17(+0.42%)
Jul 27, 2005 40.97 40.98 40.84 40.96 35,818 -0.02(-0.04%)
Jul 26, 2005 40.85 41.01 40.85 40.98 24,195 +0.08(+0.20%)
Jul 25, 2005 41.08 41.15 40.85 40.90 27,516 -0.10(-0.25%)
Jul 22, 2005 40.87 41.04 40.78 41.00 16,130 +0.16(+0.39%)
Jul 21, 2005 41.06 41.12 40.75 40.84 38,427 -0.18(-0.43%)
Jul 20, 2005 40.87 41.11 40.76 41.02 31,786 +0.15(+0.36%)
Jul 19, 2005 40.87 40.97 40.87 40.87 115,283 +0.09(+0.23%)
Jul 18, 2005 41.02 41.02 40.78 40.78 31,786 -0.40(-0.96%)
Jul 15, 2005 41.04 41.19 40.95 41.17 43,883 +0.10(+0.24%)
Jul 14, 2005 41.08 41.22 41.04 41.08 37,716 +0.05(+0.13%)
Jul 13, 2005 41.00 41.04 40.89 41.02 19,925 +0.15(+0.36%)
Jul 12, 2005 40.89 40.98 40.76 40.88 95,832 +0.07(+0.17%)
Jul 11, 2005 40.70 40.90 40.70 40.81 33,209 +0.19(+0.46%)
Jul 08, 2005 40.26 40.68 40.20 40.62 27,041 +0.38(+0.95%)
Jul 07, 2005 40.05 40.27 39.79 40.24 47,204 +0.05(+0.13%)
Jul 06, 2005 40.34 40.45 40.19 40.19 46,967 -0.26(-0.65%)
Jul 05, 2005 40.11 40.45 40.02 40.45 34,632 +0.30(+0.73%)
Jul 01, 2005 40.18 40.27 40.04 40.15 214,911 +0.15(+0.37%)
Jun 30, 2005 40.30 40.39 40.01 40.01 39,139 -0.26(-0.64%)
Jun 29, 2005 40.18 40.31 40.17 40.26 35,818 +0.19(+0.47%)
Jun 28, 2005 39.76 40.08 39.76 40.07 26,567 +0.32(+0.80%)
Jun 27, 2005 39.75 39.78 39.63 39.76 21,348 -0.03(-0.06%)
Jun 24, 2005 39.75 39.91 39.68 39.78 20,400 -0.03(-0.07%)
Jun 23, 2005 40.21 40.21 39.80 39.81 34,869 -0.38(-0.95%)
Jun 22, 2005 40.28 40.29 40.14 40.20 23,483 +0.04(+0.09%)
Jun 21, 2005 40.11 40.23 39.97 40.16 23,958 +0.08(+0.21%)
Jun 20, 2005 40.10 40.18 39.94 40.07 40,325 -0.24(-0.60%)
Jun 17, 2005 40.22 40.33 40.18 40.31 33,920 +0.18(+0.45%)
Jun 16, 2005 39.97 40.13 39.94 40.13 54,083 +0.16(+0.41%)
Jun 15, 2005 39.86 39.97 39.73 39.97 43,172 +0.13(+0.33%)
Jun 14, 2005 39.67 39.88 39.67 39.84 29,651 +0.19(+0.48%)
Jun 13, 2005 39.61 39.86 39.60 39.65 40,800 -0.01(-0.03%)
Jun 10, 2005 39.84 39.84 39.54 39.66 30,362 -0.12(-0.31%)
Jun 09, 2005 39.69 39.86 39.57 39.78 12,334 +0.07(+0.18%)
Jun 08, 2005 39.69 39.85 39.66 39.71 78,041 +0.03(+0.06%)
Jun 07, 2005 39.65 40.00 39.65 39.69 29,176 +0.02(+0.04%)
Jun 06, 2005 39.52 39.68 39.40 39.67 48,390 +0.18(+0.45%)
Jun 03, 2005 39.71 39.72 39.42 39.49 20,637 -0.25(-0.64%)
Jun 02, 2005 39.73 39.77 39.60 39.75 115,995 -0.09(-0.22%)
Jun 01, 2005 39.44 39.98 39.44 39.83 269,944 +0.32(+0.82%)
May 31, 2005 39.54 39.59 39.40 39.51 47,679 -0.01(-0.02%)
May 27, 2005 39.44 39.55 39.43 39.52 46,255 +0.08(+0.20%)
May 26, 2005 39.23 39.50 39.23 39.44 46,493 +0.20(+0.50%)
May 25, 2005 39.42 39.42 39.13 39.24 28,939 -0.08(-0.20%)
May 24, 2005 39.40 39.42 39.23 39.32 24,669 -0.24(-0.61%)
May 23, 2005 39.43 39.68 39.43 39.56 130,702 +0.01(+0.03%)
May 20, 2005 39.46 39.56 39.29 39.55 138,530 +0.03(+0.08%)
May 19, 2005 39.50 39.56 39.34 39.52 11,860 +0.09(+0.22%)
May 18, 2005 39.08 39.53 39.08 39.43 29,651 +0.43(+1.11%)
May 17, 2005 38.66 39.05 38.55 39.00 41,037 +0.23(+0.60%)
May 16, 2005 38.11 38.76 38.11 38.76 18,027 +0.62(+1.61%)
May 13, 2005 38.32 38.42 37.90 38.15 38,665 -0.19(-0.48%)
May 12, 2005 38.80 38.90 38.33 38.33 23,720 -0.44(-1.14%)
May 11, 2005 38.66 38.85 38.48 38.78 32,972 +0.16(+0.43%)
May 10, 2005 38.87 38.87 38.54 38.61 39,851 -0.45(-1.15%)
May 09, 2005 38.72 39.09 38.72 39.06 16,604 +0.33(+0.85%)
May 06, 2005 39.08 39.10 38.72 38.73 377,874 -0.29(-0.73%)
May 05, 2005 39.09 39.24 38.78 39.02 93,934 -0.12(-0.30%)
May 04, 2005 38.49 39.14 38.47 39.14 91,325 +0.75(+1.94%)
May 03, 2005 38.46 38.66 38.25 38.39 57,167 -0.05(-0.14%)
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.