Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 37.26 37.41 37.23 37.41 49,986 +0.59(+1.59%)
Jan 28, 2005 37.05 37.05 36.79 36.82 17,000 -0.22(-0.61%)
Jan 27, 2005 37.11 37.22 36.96 37.05 25,373 -0.15(-0.40%)
Jan 26, 2005 37.20 37.21 37.03 37.20 40,851 +0.14(+0.37%)
Jan 25, 2005 37.16 37.29 37.05 37.06 21,314 +0.03(+0.09%)
Jan 24, 2005 37.16 37.31 37.03 37.03 28,672 -0.08(-0.21%)
Jan 21, 2005 37.38 37.38 37.08 37.11 24,612 -0.09(-0.25%)
Jan 20, 2005 37.46 37.46 37.20 37.20 42,374 -0.32(-0.86%)
Jan 19, 2005 37.85 37.85 37.52 37.52 48,210 -0.35(-0.92%)
Jan 18, 2005 37.34 37.88 37.19 37.87 209,334 +0.57(+1.52%)
Jan 14, 2005 37.28 37.35 37.21 37.30 127,884 +0.16(+0.42%)
Jan 13, 2005 37.54 37.54 37.14 37.14 8,880 -0.32(-0.86%)
Jan 12, 2005 37.56 37.56 37.22 37.47 105,555 -0.07(-0.20%)
Jan 11, 2005 37.72 37.72 37.46 37.54 66,225 -0.15(-0.39%)
Jan 10, 2005 37.64 37.91 37.60 37.69 300,426 -0.00(-0.01%)
Jan 07, 2005 38.01 38.01 37.69 37.69 49,732 -0.24(-0.64%)
Jan 06, 2005 37.83 37.98 37.74 37.94 41,866 +0.26(+0.68%)
Jan 05, 2005 37.93 38.00 37.68 37.68 70,285 -0.22(-0.58%)
Jan 04, 2005 38.39 38.42 37.83 37.90 467,132 -0.36(-0.95%)
Jan 03, 2005 38.64 38.64 38.24 38.26 51,762 -0.23(-0.60%)
Dec 31, 2004 38.53 38.70 38.46 38.50 140,571 +0.00(+0.00%)
Dec 30, 2004 38.50 38.59 38.50 38.50 12,179 +0.05(+0.13%)
Dec 29, 2004 38.43 38.45 38.35 38.45 46,180 -0.01(-0.03%)
Dec 28, 2004 38.25 38.50 38.25 38.46 15,731 +0.23(+0.60%)
Dec 27, 2004 38.47 38.47 38.23 38.23 74,345 -0.16(-0.42%)
Dec 23, 2004 38.49 38.56 38.39 38.39 74,345 -0.30(-0.77%)
Dec 22, 2004 38.43 38.70 38.42 38.69 75,614 +0.26(+0.69%)
Dec 21, 2004 38.13 38.43 38.02 38.43 22,328 +0.43(+1.12%)
Dec 20, 2004 38.10 38.27 37.95 38.00 69,270 -0.09(-0.24%)
Dec 17, 2004 37.99 38.09 37.91 38.09 115,450 -0.08(-0.22%)
Dec 16, 2004 38.21 38.25 38.01 38.17 21,567 -0.15(-0.38%)
Dec 15, 2004 38.23 38.33 38.17 38.32 21,567 +0.13(+0.34%)
Dec 14, 2004 38.11 38.24 38.01 38.19 42,374 +0.19(+0.51%)
Dec 13, 2004 37.97 38.04 37.86 38.00 43,135 +0.15(+0.41%)
Dec 10, 2004 37.64 37.93 37.62 37.84 23,597 +0.17(+0.44%)
Dec 09, 2004 37.50 37.76 37.33 37.68 128,645 +0.12(+0.31%)
Dec 08, 2004 37.54 37.60 37.46 37.56 68,255 +0.06(+0.17%)
Dec 07, 2004 37.85 37.85 37.43 37.50 38,821 -0.27(-0.71%)
Dec 06, 2004 37.81 37.87 37.65 37.76 26,135 -0.07(-0.20%)
Dec 03, 2004 37.62 37.91 37.62 37.84 45,165 +0.00(+0.01%)
Dec 02, 2004 37.87 37.95 37.76 37.83 38,060 -0.03(-0.07%)
Dec 01, 2004 37.28 37.86 37.28 37.86 38,821 +0.69(+1.86%)
Nov 30, 2004 37.09 37.24 36.98 37.17 104,793 +0.01(+0.02%)
Nov 29, 2004 37.42 37.42 37.04 37.16 63,942 -0.18(-0.47%)
Nov 26, 2004 37.38 37.39 37.31 37.34 3,552 -0.02(-0.05%)
Nov 24, 2004 37.25 37.36 37.22 37.36 30,956 +0.22(+0.58%)
Nov 23, 2004 37.09 37.22 36.93 37.14 52,016 +0.11(+0.30%)
Nov 22, 2004 36.69 37.08 36.69 37.03 42,628 +0.24(+0.64%)
Nov 19, 2004 37.24 37.24 36.75 36.80 106,062 -0.48(-1.30%)
Nov 18, 2004 37.44 37.45 37.19 37.28 90,077 -0.09(-0.23%)
Nov 17, 2004 37.54 37.67 37.37 37.37 46,687 +0.06(+0.16%)
Nov 16, 2004 37.54 37.54 37.31 37.31 58,106 -0.29(-0.78%)
Nov 15, 2004 37.58 37.69 37.52 37.60 34,254 +0.05(+0.13%)
Nov 12, 2004 37.22 37.55 37.14 37.55 39,583 +0.25(+0.67%)
Nov 11, 2004 37.05 37.31 37.03 37.31 30,702 +0.37(+0.99%)
Nov 10, 2004 36.93 37.05 36.82 36.94 27,403 +0.09(+0.25%)
Nov 09, 2004 36.92 36.94 36.79 36.85 24,105 +0.02(+0.05%)
Nov 08, 2004 36.87 36.88 36.76 36.83 41,359 -0.07(-0.18%)
Nov 05, 2004 37.11 37.13 36.73 36.90 49,478 -0.12(-0.33%)
Nov 04, 2004 36.44 37.02 36.40 37.02 59,882 +0.68(+1.88%)
Nov 03, 2004 36.63 36.63 36.33 36.34 56,329 +0.17(+0.46%)
Nov 02, 2004 36.02 36.42 36.01 36.17 97,943 +0.18(+0.50%)
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.