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 (%)
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%)
May 02, 2005 38.43 38.57 38.10 38.45 77,093 +0.17(+0.44%)
Apr 29, 2005 37.84 38.32 37.61 38.28 34,158 +0.49(+1.29%)
Apr 28, 2005 38.17 38.18 37.77 37.79 67,841 -0.38(-0.99%)
Apr 27, 2005 37.65 38.23 37.54 38.17 161,776 +0.48(+1.28%)
Apr 26, 2005 37.76 38.01 37.69 37.69 23,246 -0.16(-0.44%)
Apr 25, 2005 37.41 37.85 37.41 37.85 103,186 +0.45(+1.19%)
Apr 22, 2005 37.50 37.62 37.20 37.41 24,195 -0.10(-0.27%)
Apr 21, 2005 37.31 37.52 36.94 37.51 180,042 +0.28(+0.76%)
Apr 20, 2005 37.63 37.65 37.22 37.22 47,916 -0.51(-1.34%)
Apr 19, 2005 37.84 37.87 37.68 37.73 41,986 +0.13(+0.35%)
Apr 18, 2005 37.51 37.71 37.38 37.60 60,014 +0.31(+0.83%)
Apr 15, 2005 37.68 37.95 37.29 37.29 32,734 -0.38(-1.02%)
Apr 14, 2005 38.11 38.11 37.68 37.68 56,218 -0.53(-1.38%)
Apr 13, 2005 38.70 38.70 38.08 38.20 19,925 -0.49(-1.27%)
Apr 12, 2005 38.09 38.75 37.97 38.70 36,293 +0.53(+1.39%)
Apr 11, 2005 38.29 38.29 38.14 38.16 68,079 +0.03(+0.08%)
Apr 08, 2005 38.40 38.47 38.14 38.14 10,437 -0.25(-0.65%)
Apr 07, 2005 38.33 38.62 38.28 38.38 121,925 +0.10(+0.25%)
Apr 06, 2005 38.30 38.45 38.24 38.29 65,469 +0.23(+0.60%)
Apr 05, 2005 38.19 38.29 38.03 38.06 146,358 +0.02(+0.04%)
Apr 04, 2005 37.88 38.09 37.43 38.04 105,083 +0.16(+0.43%)
Apr 01, 2005 38.60 38.67 37.65 37.88 113,623 -0.36(-0.94%)
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%)
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.