Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.63 42.99 42.05 42.65 1,328,715 +0.31(+0.74%)
Oct 30, 2007 42.46 42.55 42.16 42.34 730,110 -0.15(-0.34%)
Oct 29, 2007 42.62 42.76 42.31 42.49 719,741 -0.08(-0.19%)
Oct 26, 2007 42.27 42.59 41.55 42.57 1,228,821 +1.03(+2.48%)
Oct 25, 2007 41.72 42.13 40.87 41.53 1,598,555 -0.28(-0.67%)
Oct 24, 2007 41.84 41.97 40.75 41.82 996,915 -0.32(-0.77%)
Oct 23, 2007 42.08 42.22 41.64 42.14 429,670 +0.32(+0.78%)
Oct 22, 2007 41.10 42.05 41.10 41.82 843,913 +0.47(+1.14%)
Oct 19, 2007 42.50 42.52 41.35 41.35 596,581 -1.29(-3.01%)
Oct 18, 2007 42.55 42.84 42.34 42.63 440,039 -0.47(-1.08%)
Oct 17, 2007 43.59 43.59 42.49 43.10 514,137 -0.10(-0.24%)
Oct 16, 2007 43.54 43.54 43.09 43.20 258,965 -0.77(-1.74%)
Oct 15, 2007 44.62 44.72 43.67 43.97 376,815 -0.94(-2.09%)
Oct 12, 2007 44.84 44.99 44.65 44.90 261,747 +0.06(+0.13%)
Oct 11, 2007 45.11 45.39 44.58 44.84 348,743 -0.10(-0.23%)
Oct 10, 2007 45.22 45.22 44.75 44.95 219,513 -0.38(-0.85%)
Oct 09, 2007 45.06 45.33 44.77 45.33 178,797 +0.40(+0.90%)
Oct 08, 2007 45.20 45.20 44.92 44.93 210,662 -0.42(-0.92%)
Oct 05, 2007 45.16 45.49 45.02 45.35 453,442 +0.53(+1.19%)
Oct 04, 2007 44.78 44.96 44.63 44.81 367,710 +0.17(+0.39%)
Oct 03, 2007 44.52 44.88 44.51 44.64 368,722 -0.06(-0.13%)
Oct 02, 2007 44.33 44.70 44.33 44.70 647,160 +0.45(+1.01%)
Oct 01, 2007 43.40 44.33 43.40 44.25 349,755 +0.91(+2.09%)
Sep 28, 2007 43.49 43.50 43.25 43.35 258,965 -0.23(-0.54%)
Sep 27, 2007 43.24 43.58 43.20 43.58 393,506 +0.36(+0.82%)
Sep 26, 2007 43.16 43.42 42.93 43.22 424,612 +0.23(+0.54%)
Sep 25, 2007 42.92 43.03 42.61 42.99 443,579 -0.31(-0.72%)
Sep 24, 2007 43.69 43.85 43.27 43.30 337,110 -0.47(-1.07%)
Sep 21, 2007 43.88 43.95 43.60 43.77 181,579 +0.06(+0.14%)
Sep 20, 2007 44.44 44.44 43.57 43.71 329,523 -0.68(-1.52%)
Sep 19, 2007 44.65 44.94 44.19 44.39 638,815 +0.24(+0.54%)
Sep 18, 2007 42.68 44.18 42.32 44.15 986,294 +1.86(+4.39%)
Sep 17, 2007 42.40 42.42 42.11 42.29 268,575 -0.32(-0.76%)
Sep 14, 2007 42.37 42.65 42.18 42.62 271,104 +0.01(+0.02%)
Sep 13, 2007 42.23 42.69 42.18 42.61 345,961 +0.68(+1.63%)
Sep 12, 2007 41.70 42.17 41.70 41.93 389,206 -0.09(-0.22%)
Sep 11, 2007 41.66 42.18 41.66 42.02 349,249 +0.55(+1.33%)
Sep 10, 2007 41.73 41.91 41.08 41.47 531,587 -0.21(-0.51%)
Sep 07, 2007 41.55 42.04 41.42 41.68 553,083 -0.49(-1.17%)
Sep 06, 2007 42.42 42.42 41.89 42.18 451,925 -0.06(-0.14%)
Sep 05, 2007 42.58 42.58 42.13 42.23 557,382 -0.80(-1.87%)
Sep 04, 2007 42.52 43.36 42.52 43.04 358,100 +0.53(+1.24%)
Aug 31, 2007 42.69 42.86 42.29 42.51 617,319 +0.49(+1.18%)
Aug 30, 2007 41.72 42.28 41.72 42.02 440,797 -0.30(-0.71%)
Aug 29, 2007 41.93 42.39 41.43 42.32 423,347 +0.70(+1.67%)
Aug 28, 2007 42.46 42.46 41.56 41.62 450,407 -1.36(-3.16%)
Aug 27, 2007 43.33 43.40 42.95 42.98 281,726 -0.49(-1.13%)
Aug 24, 2007 43.22 43.50 42.93 43.47 556,624 +0.19(+0.45%)
Aug 23, 2007 43.64 43.71 43.05 43.27 765,263 -0.21(-0.48%)
Aug 22, 2007 43.73 43.82 42.97 43.48 530,828 +0.28(+0.64%)
Aug 21, 2007 42.80 43.50 42.79 43.21 223,054 +0.27(+0.63%)
Aug 20, 2007 43.45 43.45 42.34 42.94 339,892 -0.26(-0.60%)
Aug 17, 2007 43.70 43.97 42.44 43.20 1,327,198 +1.40(+3.34%)
Aug 16, 2007 39.91 42.12 39.68 41.80 835,568 +1.45(+3.60%)
Aug 15, 2007 40.62 41.64 40.24 40.35 769,056 -0.42(-1.02%)
Aug 14, 2007 41.82 41.83 40.77 40.77 378,332 -0.99(-2.37%)
Aug 13, 2007 42.73 42.73 41.74 41.76 351,778 -0.38(-0.91%)
Aug 10, 2007 41.54 42.75 41.39 42.14 460,523 +0.05(+0.12%)
Aug 09, 2007 42.27 43.36 42.09 42.09 1,184,564 -1.54(-3.53%)
Aug 08, 2007 43.21 44.20 42.86 43.63 598,857 +0.87(+2.04%)
Aug 07, 2007 42.03 43.15 41.98 42.76 805,979 +0.48(+1.13%)
Aug 06, 2007 40.91 42.39 40.26 42.28 1,289,769 +1.41(+3.45%)
Aug 03, 2007 41.14 42.22 40.81 40.87 544,737 -1.35(-3.20%)
Aug 02, 2007 42.29 42.67 41.87 42.22 869,203 +0.26(+0.63%)
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.