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 (%)
Aug 31, 2007 42.55 42.72 42.15 42.37 619,375 +0.49(+1.18%)
Aug 30, 2007 41.58 42.14 41.58 41.88 442,265 -0.30(-0.71%)
Aug 29, 2007 41.80 42.25 41.29 42.18 424,758 +0.69(+1.67%)
Aug 28, 2007 42.32 42.32 41.42 41.48 451,908 -1.35(-3.16%)
Aug 27, 2007 43.19 43.26 42.80 42.84 282,664 -0.49(-1.13%)
Aug 24, 2007 43.08 43.36 42.79 43.32 558,478 +0.19(+0.45%)
Aug 23, 2007 43.49 43.56 42.91 43.13 767,812 -0.21(-0.48%)
Aug 22, 2007 43.58 43.68 42.82 43.34 532,596 +0.28(+0.64%)
Aug 21, 2007 42.65 43.36 42.65 43.06 223,797 +0.27(+0.63%)
Aug 20, 2007 43.31 43.31 42.20 42.80 341,024 -0.26(-0.60%)
Aug 17, 2007 43.56 43.82 42.30 43.06 1,331,618 +1.39(+3.34%)
Aug 16, 2007 39.78 41.98 39.55 41.66 838,351 +1.45(+3.60%)
Aug 15, 2007 40.49 41.50 40.10 40.22 771,618 -0.41(-1.02%)
Aug 14, 2007 41.68 41.69 40.63 40.63 379,592 -0.99(-2.37%)
Aug 13, 2007 42.58 42.58 41.60 41.62 352,950 -0.38(-0.91%)
Aug 10, 2007 41.40 42.61 41.25 42.00 462,057 +0.05(+0.12%)
Aug 09, 2007 42.13 43.22 41.95 41.95 1,188,510 -1.54(-3.53%)
Aug 08, 2007 43.06 44.06 42.72 43.49 600,852 +0.87(+2.04%)
Aug 07, 2007 41.89 43.01 41.84 42.61 808,664 +0.48(+1.13%)
Aug 06, 2007 40.77 42.25 40.12 42.14 1,294,065 +1.41(+3.45%)
Aug 03, 2007 41.00 42.08 40.67 40.73 546,552 -1.35(-3.20%)
Aug 02, 2007 42.15 42.53 41.73 42.08 872,098 +0.26(+0.63%)
Aug 01, 2007 41.62 41.98 40.85 41.81 1,300,155 +0.12(+0.29%)
Jul 31, 2007 43.14 43.19 41.69 41.69 702,094 -0.87(-2.05%)
Jul 30, 2007 42.10 42.70 41.83 42.56 352,442 +0.50(+1.20%)
Jul 27, 2007 42.48 42.98 42.04 42.06 824,395 -0.47(-1.11%)
Jul 26, 2007 42.95 43.04 41.92 42.53 448,609 -1.07(-2.46%)
Jul 25, 2007 43.59 43.94 43.09 43.60 338,740 +0.36(+0.83%)
Jul 24, 2007 44.16 44.19 43.13 43.25 410,802 -1.29(-2.90%)
Jul 23, 2007 44.74 44.92 44.53 44.54 345,591 -0.07(-0.15%)
Jul 20, 2007 45.35 45.40 44.45 44.60 475,251 -0.84(-1.84%)
Jul 19, 2007 45.79 45.89 45.27 45.44 297,127 -0.13(-0.29%)
Jul 18, 2007 45.68 45.85 44.98 45.57 351,681 -0.52(-1.12%)
Jul 17, 2007 46.09 46.34 46.06 46.09 283,172 -0.02(-0.03%)
Jul 16, 2007 46.19 46.48 46.05 46.10 198,930 -0.12(-0.26%)
Jul 13, 2007 46.15 46.34 45.97 46.22 258,305 +0.07(+0.16%)
Jul 12, 2007 45.50 46.15 45.47 46.15 227,857 +0.90(+1.99%)
Jul 11, 2007 45.06 45.35 44.85 45.24 936,548 +0.22(+0.50%)
Jul 10, 2007 45.67 45.70 45.00 45.02 153,004 -1.01(-2.20%)
Jul 09, 2007 46.24 46.24 45.98 46.03 132,958 -0.08(-0.17%)
Jul 06, 2007 46.07 46.23 45.82 46.11 44,657 +0.06(+0.14%)
Jul 05, 2007 46.17 46.23 45.93 46.05 108,092 -0.15(-0.32%)
Jul 03, 2007 46.23 46.35 46.14 46.20 91,345 +0.25(+0.54%)
Jul 02, 2007 45.58 45.96 45.57 45.95 139,302 +0.54(+1.20%)
Jun 29, 2007 45.85 46.02 45.13 45.41 206,796 -0.35(-0.76%)
Jun 28, 2007 45.79 46.07 45.57 45.75 157,317 -0.26(-0.57%)
Jun 27, 2007 45.33 46.01 45.23 46.01 232,678 +0.55(+1.21%)
Jun 26, 2007 45.89 45.98 45.46 45.46 261,096 -0.17(-0.37%)
Jun 25, 2007 46.05 46.35 45.52 45.63 225,827 -0.50(-1.08%)
Jun 22, 2007 46.47 46.48 45.95 46.13 181,676 -0.56(-1.19%)
Jun 21, 2007 46.54 46.75 46.16 46.69 91,345 +0.04(+0.09%)
Jun 20, 2007 47.53 47.53 46.64 46.64 109,361 -0.77(-1.63%)
Jun 19, 2007 47.16 47.41 47.16 47.41 87,539 +0.19(+0.39%)
Jun 18, 2007 47.31 47.37 47.15 47.23 46,434 -0.04(-0.09%)
Jun 15, 2007 47.49 47.52 47.26 47.27 44,657 +0.21(+0.44%)
Jun 14, 2007 47.03 47.32 47.02 47.06 89,062 -0.06(-0.12%)
Jun 13, 2007 46.67 47.13 46.56 47.12 113,421 +0.73(+1.56%)
Jun 12, 2007 46.75 46.99 46.39 46.39 75,614 -0.51(-1.09%)
Jun 11, 2007 46.74 47.09 46.62 46.91 70,793 +0.13(+0.27%)
Jun 08, 2007 46.30 46.79 46.18 46.78 66,733 +0.48(+1.04%)
Jun 07, 2007 46.88 47.02 46.30 46.30 224,304 -0.79(-1.67%)
Jun 06, 2007 47.25 47.28 47.03 47.09 57,852 -0.38(-0.80%)
Jun 05, 2007 47.65 47.68 47.42 47.47 53,792 -0.37(-0.78%)
Jun 04, 2007 47.77 47.84 47.67 47.84 29,433 +0.05(+0.10%)
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.