Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.21 38.46 38.21 38.36 446,265 +0.26(+0.69%)
Oct 28, 2005 37.62 38.10 37.62 38.10 51,755 +0.63(+1.69%)
Oct 27, 2005 37.56 37.71 37.46 37.46 332,352 -0.18(-0.47%)
Oct 26, 2005 37.50 37.85 37.46 37.64 110,361 +0.13(+0.35%)
Oct 25, 2005 37.68 37.68 37.33 37.51 51,755 -0.16(-0.43%)
Oct 24, 2005 37.19 37.73 37.18 37.67 68,753 +0.68(+1.83%)
Oct 21, 2005 36.83 37.20 36.83 37.00 47,188 +0.24(+0.64%)
Oct 20, 2005 37.09 37.26 36.67 36.76 151,968 -0.41(-1.09%)
Oct 19, 2005 36.36 37.17 36.31 37.17 71,290 +0.70(+1.91%)
Oct 18, 2005 36.63 36.75 36.47 36.47 63,172 -0.20(-0.54%)
Oct 17, 2005 36.66 36.83 36.46 36.66 56,068 +0.06(+0.16%)
Oct 14, 2005 36.45 36.64 36.35 36.61 84,737 +0.42(+1.15%)
Oct 13, 2005 35.96 36.22 35.86 36.19 54,292 +0.23(+0.64%)
Oct 12, 2005 36.29 36.41 35.91 35.96 103,003 -0.30(-0.84%)
Oct 11, 2005 36.62 36.67 36.25 36.26 86,259 -0.28(-0.77%)
Oct 10, 2005 36.87 36.87 36.53 36.54 78,648 -0.24(-0.64%)
Oct 07, 2005 36.81 36.90 36.70 36.78 31,459 -0.01(-0.03%)
Oct 06, 2005 36.76 36.99 36.53 36.79 114,420 +0.10(+0.27%)
Oct 05, 2005 36.97 37.07 36.69 36.69 99,198 -0.25(-0.67%)
Oct 04, 2005 37.41 37.54 36.94 36.94 29,937 -0.42(-1.13%)
Oct 03, 2005 37.48 37.50 37.22 37.36 46,681 -0.03(-0.07%)
Sep 30, 2005 37.46 37.47 37.32 37.39 31,713 -0.07(-0.20%)
Sep 29, 2005 36.87 37.46 36.81 37.46 58,098 +0.60(+1.64%)
Sep 28, 2005 37.09 37.19 36.86 36.86 51,248 -0.15(-0.39%)
Sep 27, 2005 37.06 37.16 36.91 37.01 67,485 -0.06(-0.15%)
Sep 26, 2005 37.35 37.38 37.00 37.06 50,994 -0.06(-0.16%)
Sep 23, 2005 37.12 37.22 36.80 37.12 92,094 -0.09(-0.24%)
Sep 22, 2005 36.95 37.26 36.69 37.21 65,709 +0.12(+0.33%)
Sep 21, 2005 37.60 37.60 37.03 37.09 289,222 -0.61(-1.62%)
Sep 20, 2005 38.02 38.21 37.63 37.70 37,548 -0.14(-0.37%)
Sep 19, 2005 38.13 38.13 37.81 37.84 41,861 -0.34(-0.89%)
Sep 16, 2005 37.86 38.19 37.86 38.18 43,890 +0.49(+1.30%)
Sep 15, 2005 37.74 37.76 37.58 37.69 42,368 +0.07(+0.18%)
Sep 14, 2005 37.85 37.86 37.61 37.63 103,764 -0.12(-0.31%)
Sep 13, 2005 37.86 37.95 37.74 37.74 39,577 -0.22(-0.58%)
Sep 12, 2005 37.88 38.03 37.88 37.97 31,205 +0.00(+0.01%)
Sep 09, 2005 37.71 37.97 37.71 37.96 69,514 +0.25(+0.67%)
Sep 08, 2005 37.82 37.82 37.65 37.71 13,192 -0.13(-0.34%)
Sep 07, 2005 37.89 37.89 37.73 37.84 50,740 -0.09(-0.23%)
Sep 06, 2005 37.52 37.93 37.52 37.93 39,831 +0.45(+1.21%)
Sep 02, 2005 37.62 37.64 37.45 37.47 23,848 -0.03(-0.08%)
Sep 01, 2005 37.29 37.65 37.22 37.50 52,770 +0.17(+0.44%)
Aug 31, 2005 37.03 37.36 36.91 37.34 56,576 +0.34(+0.91%)
Aug 30, 2005 37.14 37.14 36.86 37.00 34,757 -0.22(-0.60%)
Aug 29, 2005 36.91 37.25 36.82 37.23 165,161 +0.16(+0.43%)
Aug 26, 2005 37.43 37.43 37.04 37.07 70,783 -0.35(-0.95%)
Aug 25, 2005 37.35 37.46 37.29 37.43 25,116 +0.13(+0.35%)
Aug 24, 2005 37.62 37.74 37.28 37.30 59,620 -0.36(-0.96%)
Aug 23, 2005 37.70 37.79 37.56 37.66 54,038 -0.17(-0.46%)
Aug 22, 2005 37.75 37.95 37.65 37.83 31,966 +0.13(+0.36%)
Aug 19, 2005 37.68 37.78 37.65 37.70 225,035 +0.04(+0.10%)
Aug 18, 2005 37.57 37.73 37.50 37.66 17,251 -0.02(-0.04%)
Aug 17, 2005 37.68 37.81 37.56 37.67 13,953 -0.00(-0.01%)
Aug 16, 2005 37.84 37.96 37.68 37.68 25,370 -0.16(-0.42%)
Aug 15, 2005 37.64 37.91 37.54 37.84 50,233 +0.11(+0.29%)
Aug 12, 2005 37.70 37.80 37.50 37.73 29,937 -0.04(-0.10%)
Aug 11, 2005 37.55 37.80 37.55 37.76 36,533 +0.17(+0.46%)
Aug 10, 2005 37.68 38.04 37.50 37.59 20,803 -0.02(-0.04%)
Aug 09, 2005 37.50 37.71 37.50 37.61 52,009 +0.15(+0.41%)
Aug 08, 2005 37.66 37.73 37.37 37.45 44,398 -0.22(-0.60%)
Aug 05, 2005 38.08 38.08 37.63 37.68 102,242 -0.46(-1.21%)
Aug 04, 2005 38.29 38.29 38.13 38.14 40,846 -0.31(-0.80%)
Aug 03, 2005 38.31 38.48 38.26 38.45 44,144 +0.02(+0.06%)
Aug 02, 2005 38.19 38.44 38.19 38.42 37,040 +0.28(+0.73%)
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.