Skip to main content

US Financials Ishares ETF (NY: IYF )

94.00 -0.41 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 37.68 37.76 37.40 37.40 41,866 -0.24(-0.64%)
Jun 29, 2005 37.56 37.69 37.55 37.64 38,314 +0.18(+0.47%)
Jun 28, 2005 37.17 37.47 37.17 37.46 28,418 +0.30(+0.80%)
Jun 27, 2005 37.16 37.19 37.05 37.17 22,836 -0.02(-0.06%)
Jun 24, 2005 37.16 37.31 37.10 37.19 21,821 -0.03(-0.07%)
Jun 23, 2005 37.59 37.59 37.20 37.22 37,299 -0.36(-0.95%)
Jun 22, 2005 37.66 37.66 37.53 37.58 25,120 +0.04(+0.09%)
Jun 21, 2005 37.50 37.61 37.37 37.54 25,627 +0.08(+0.21%)
Jun 20, 2005 37.49 37.56 37.34 37.46 43,135 -0.22(-0.60%)
Jun 17, 2005 37.60 37.70 37.56 37.69 36,284 +0.17(+0.45%)
Jun 16, 2005 37.37 37.52 37.34 37.52 57,852 +0.15(+0.41%)
Jun 15, 2005 37.26 37.37 37.14 37.37 46,180 +0.12(+0.33%)
Jun 14, 2005 37.09 37.29 37.09 37.24 31,717 +0.18(+0.48%)
Jun 13, 2005 37.03 37.26 37.02 37.07 43,643 -0.01(-0.03%)
Jun 10, 2005 37.24 37.24 36.96 37.08 32,478 -0.11(-0.31%)
Jun 09, 2005 37.11 37.26 36.99 37.19 13,194 +0.07(+0.18%)
Jun 08, 2005 37.10 37.25 37.08 37.12 83,479 +0.02(+0.06%)
Jun 07, 2005 37.07 37.39 37.07 37.10 31,209 +0.02(+0.04%)
Jun 06, 2005 36.94 37.09 36.84 37.09 51,762 +0.17(+0.45%)
Jun 03, 2005 37.12 37.14 36.85 36.92 22,075 -0.24(-0.64%)
Jun 02, 2005 37.14 37.18 37.02 37.16 124,078 -0.08(-0.22%)
Jun 01, 2005 36.87 37.37 36.87 37.24 288,754 +0.30(+0.82%)
May 31, 2005 36.97 37.01 36.83 36.94 51,001 -0.01(-0.02%)
May 27, 2005 36.87 36.98 36.86 36.94 49,478 +0.07(+0.20%)
May 26, 2005 36.67 36.93 36.67 36.87 49,732 +0.19(+0.50%)
May 25, 2005 36.85 36.85 36.58 36.68 30,956 -0.07(-0.20%)
May 24, 2005 36.83 36.85 36.68 36.76 26,388 -0.22(-0.61%)
May 23, 2005 36.86 37.09 36.86 36.98 139,809 +0.01(+0.03%)
May 20, 2005 36.89 36.98 36.73 36.97 148,183 +0.03(+0.08%)
May 19, 2005 36.93 36.98 36.78 36.94 12,686 +0.08(+0.22%)
May 18, 2005 36.53 36.95 36.53 36.86 31,717 +0.41(+1.11%)
May 17, 2005 36.14 36.50 36.04 36.45 43,896 +0.22(+0.60%)
May 16, 2005 35.63 36.24 35.63 36.24 19,284 +0.58(+1.61%)
May 13, 2005 35.83 35.91 35.43 35.66 41,359 -0.17(-0.48%)
May 12, 2005 36.27 36.37 35.84 35.84 25,373 -0.41(-1.14%)
May 11, 2005 36.14 36.32 35.98 36.25 35,269 +0.15(+0.43%)
May 10, 2005 36.34 36.34 36.03 36.10 42,628 -0.42(-1.15%)
May 09, 2005 36.20 36.55 36.20 36.52 17,761 +0.31(+0.85%)
May 06, 2005 36.53 36.56 36.20 36.21 404,205 -0.27(-0.73%)
May 05, 2005 36.54 36.68 36.26 36.48 100,480 -0.11(-0.30%)
May 04, 2005 35.99 36.59 35.97 36.59 97,689 +0.70(+1.94%)
May 03, 2005 35.95 36.14 35.76 35.89 61,150 -0.05(-0.14%)
May 02, 2005 35.92 36.06 35.62 35.94 82,464 +0.16(+0.44%)
Apr 29, 2005 35.38 35.82 35.16 35.78 36,538 +0.46(+1.29%)
Apr 28, 2005 35.68 35.69 35.31 35.33 72,569 -0.35(-0.99%)
Apr 27, 2005 35.19 35.74 35.10 35.68 173,049 +0.45(+1.28%)
Apr 26, 2005 35.30 35.54 35.23 35.23 24,866 -0.15(-0.44%)
Apr 25, 2005 34.98 35.39 34.98 35.39 110,376 +0.42(+1.19%)
Apr 22, 2005 35.06 35.17 34.78 34.97 25,881 -0.09(-0.27%)
Apr 21, 2005 34.88 35.08 34.54 35.06 192,587 +0.26(+0.76%)
Apr 20, 2005 35.18 35.20 34.80 34.80 51,255 -0.47(-1.34%)
Apr 19, 2005 35.37 35.40 35.23 35.27 44,911 +0.12(+0.35%)
Apr 18, 2005 35.06 35.25 34.95 35.15 64,195 +0.29(+0.83%)
Apr 15, 2005 35.22 35.48 34.86 34.86 35,015 -0.36(-1.02%)
Apr 14, 2005 35.63 35.63 35.22 35.22 60,135 -0.49(-1.38%)
Apr 13, 2005 36.18 36.18 35.60 35.71 21,314 -0.46(-1.27%)
Apr 12, 2005 35.61 36.22 35.50 36.18 38,821 +0.50(+1.39%)
Apr 11, 2005 35.79 35.79 35.66 35.68 72,822 +0.03(+0.08%)
Apr 08, 2005 35.90 35.96 35.65 35.65 11,164 -0.23(-0.65%)
Apr 07, 2005 35.83 36.10 35.78 35.88 130,421 +0.09(+0.25%)
Apr 06, 2005 35.80 35.94 35.75 35.79 70,031 +0.21(+0.60%)
Apr 05, 2005 35.71 35.79 35.55 35.58 156,556 +0.02(+0.04%)
Apr 04, 2005 35.41 35.61 34.99 35.56 112,406 +0.15(+0.43%)
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.