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 (%)
Jun 30, 2006 44.00 44.02 43.82 43.87 391,870 -0.06(-0.13%)
Jun 29, 2006 43.21 43.93 43.12 43.93 104,846 +0.98(+2.29%)
Jun 28, 2006 42.94 43.03 42.71 42.95 42,460 +0.13(+0.32%)
Jun 27, 2006 43.15 43.21 42.77 42.81 31,786 -0.33(-0.76%)
Jun 26, 2006 42.87 43.14 42.87 43.14 7,116 +0.27(+0.64%)
Jun 23, 2006 42.84 43.03 42.70 42.87 20,400 -0.13(-0.31%)
Jun 22, 2006 43.11 43.20 42.94 43.00 23,483 -0.45(-1.04%)
Jun 21, 2006 43.08 43.58 43.08 43.46 64,995 +0.41(+0.96%)
Jun 20, 2006 43.03 43.35 43.03 43.04 55,032 +0.02(+0.05%)
Jun 19, 2006 43.44 43.55 42.91 43.02 25,618 -0.24(-0.56%)
Jun 16, 2006 43.50 43.54 43.18 43.26 68,316 -0.26(-0.60%)
Jun 15, 2006 42.83 43.64 42.82 43.52 40,800 +0.94(+2.22%)
Jun 14, 2006 42.94 42.94 42.22 42.58 89,665 -0.39(-0.90%)
Jun 13, 2006 43.49 43.82 42.79 42.97 57,879 -0.73(-1.68%)
Jun 12, 2006 44.29 44.29 43.70 43.70 36,530 -0.56(-1.27%)
Jun 09, 2006 44.29 44.52 44.15 44.26 45,307 -0.03(-0.06%)
Jun 08, 2006 44.08 44.41 43.61 44.29 93,460 +0.08(+0.19%)
Jun 07, 2006 44.10 44.61 43.97 44.20 67,367 +0.13(+0.31%)
Jun 06, 2006 44.32 44.32 43.69 44.07 23,958 -0.16(-0.36%)
Jun 05, 2006 44.76 44.88 44.18 44.23 47,916 -0.68(-1.51%)
Jun 02, 2006 44.87 45.04 44.68 44.91 79,227 +0.21(+0.47%)
Jun 01, 2006 44.20 44.72 44.20 44.69 81,837 +0.60(+1.37%)
May 31, 2006 43.99 44.18 43.71 44.09 52,897 +0.30(+0.68%)
May 30, 2006 44.27 44.27 43.78 43.79 56,930 -0.65(-1.47%)
May 26, 2006 44.31 44.45 44.18 44.45 27,516 +0.36(+0.81%)
May 25, 2006 43.88 44.10 43.80 44.09 50,525 +0.40(+0.91%)
May 24, 2006 43.51 43.94 43.30 43.69 43,883 -0.00(-0.01%)
May 23, 2006 44.10 44.21 43.64 43.70 58,353 -0.19(-0.42%)
May 22, 2006 43.85 44.05 43.55 43.88 79,702 -0.13(-0.30%)
May 19, 2006 43.97 44.12 43.69 44.01 84,683 +0.13(+0.29%)
May 18, 2006 44.24 44.25 43.78 43.89 29,651 -0.29(-0.65%)
May 17, 2006 44.76 44.76 44.13 44.17 161,302 -0.80(-1.78%)
May 16, 2006 45.15 45.15 44.89 44.97 121,925 -0.11(-0.24%)
May 15, 2006 44.82 45.13 44.82 45.08 44,595 +0.27(+0.59%)
May 12, 2006 45.04 45.23 44.82 44.82 36,767 -0.40(-0.89%)
May 11, 2006 45.89 45.89 45.15 45.22 50,525 -0.76(-1.66%)
May 10, 2006 45.88 46.04 45.75 45.98 37,716 +0.07(+0.15%)
May 09, 2006 45.91 46.05 45.91 45.91 35,818 -0.02(-0.04%)
May 08, 2006 46.09 46.13 45.93 45.93 55,269 -0.17(-0.37%)
May 05, 2006 45.72 46.11 45.72 46.10 30,362 +0.64(+1.40%)
May 04, 2006 45.45 45.58 45.45 45.47 39,851 +0.17(+0.38%)
May 03, 2006 45.34 45.43 45.15 45.29 23,958 -0.06(-0.14%)
May 02, 2006 45.23 45.37 45.14 45.36 126,195 +0.21(+0.47%)
May 01, 2006 45.81 45.81 45.09 45.15 299,832 -0.62(-1.36%)
Apr 28, 2006 45.45 45.98 45.45 45.77 194,274 +0.40(+0.89%)
Apr 27, 2006 44.66 45.51 44.61 45.37 138,530 +0.62(+1.39%)
Apr 26, 2006 44.72 44.79 44.67 44.75 14,232 +0.24(+0.54%)
Apr 25, 2006 44.78 44.79 44.43 44.51 49,102 -0.27(-0.61%)
Apr 24, 2006 44.81 44.89 44.60 44.78 51,000 -0.10(-0.23%)
Apr 21, 2006 45.02 45.12 44.73 44.88 102,000 -0.03(-0.07%)
Apr 20, 2006 44.85 45.16 44.85 44.91 16,604 +0.02(+0.05%)
Apr 19, 2006 44.77 44.93 44.76 44.89 43,883 +0.14(+0.31%)
Apr 18, 2006 44.11 44.80 44.06 44.75 29,176 +0.83(+1.88%)
Apr 17, 2006 44.07 44.14 43.83 43.92 27,990 -0.04(-0.10%)
Apr 13, 2006 43.97 44.07 43.81 43.97 40,562 -0.00(-0.01%)
Apr 12, 2006 43.93 44.10 43.91 43.97 28,227 +0.08(+0.17%)
Apr 11, 2006 44.33 44.39 43.80 43.89 43,883 -0.34(-0.76%)
Apr 10, 2006 44.31 44.46 44.21 44.23 51,000 -0.01(-0.03%)
Apr 07, 2006 44.67 44.67 44.16 44.24 26,804 -0.38(-0.86%)
Apr 06, 2006 44.69 44.69 44.51 44.63 36,055 -0.12(-0.26%)
Apr 05, 2006 44.68 44.85 44.66 44.75 26,804 +0.09(+0.20%)
Apr 04, 2006 44.19 44.73 44.19 44.66 43,883 +0.46(+1.04%)
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.