US Financials Ishares ETF (NY: IYF )

106.74 -1.67 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 45.13 45.19 45.04 45.13 47,371 +0.02(+0.05%)
Aug 30, 2006 44.99 45.16 44.99 45.10 36,897 +0.12(+0.26%)
Aug 29, 2006 44.99 45.00 44.70 44.99 47,371 -0.07(-0.16%)
Aug 28, 2006 44.72 45.13 44.72 45.06 29,755 +0.33(+0.73%)
Aug 25, 2006 44.87 44.87 44.70 44.73 15,473 -0.24(-0.52%)
Aug 24, 2006 44.95 45.00 44.86 44.97 18,091 +0.11(+0.24%)
Aug 23, 2006 44.96 44.98 44.77 44.86 33,802 -0.11(-0.25%)
Aug 22, 2006 44.98 45.10 44.89 44.97 65,939 -0.03(-0.07%)
Aug 21, 2006 45.05 45.05 44.91 45.00 40,467 -0.15(-0.33%)
Aug 18, 2006 45.11 45.15 44.97 45.15 16,425 +0.09(+0.20%)
Aug 17, 2006 44.70 45.14 44.78 45.06 107,359 +0.11(+0.24%)
Aug 16, 2006 44.90 45.01 44.77 44.95 81,174 +0.24(+0.54%)
Aug 15, 2006 44.37 44.74 44.37 44.71 40,706 +0.73(+1.65%)
Aug 14, 2006 44.25 44.33 43.89 43.98 24,042 +0.04(+0.10%)
Aug 11, 2006 44.00 44.05 43.77 43.94 18,329 -0.16(-0.36%)
Aug 10, 2006 43.86 44.15 43.69 44.10 24,756 +0.22(+0.50%)
Aug 09, 2006 44.65 44.67 43.85 43.88 40,229 -0.57(-1.29%)
Aug 08, 2006 44.81 44.94 44.34 44.45 67,367 -0.26(-0.59%)
Aug 07, 2006 44.71 44.84 44.58 44.72 22,138 -0.16(-0.36%)
Aug 04, 2006 45.05 45.27 44.69 44.88 35,230 +0.17(+0.38%)
Aug 03, 2006 44.34 44.77 44.32 44.71 22,138 +0.21(+0.46%)
Aug 02, 2006 44.48 44.59 44.31 44.50 25,709 +0.02(+0.04%)
Aug 01, 2006 44.38 44.50 44.18 44.49 311,603 -0.03(-0.08%)
Jul 31, 2006 44.60 44.60 44.42 44.52 26,661 -0.17(-0.38%)
Jul 28, 2006 44.20 44.74 44.20 44.69 57,131 +0.75(+1.71%)
Jul 27, 2006 44.39 44.40 43.94 43.94 35,707 -0.29(-0.65%)
Jul 26, 2006 44.09 44.29 44.02 44.22 31,184 +0.03(+0.06%)
Jul 25, 2006 44.04 44.28 43.88 44.20 107,359 +0.19(+0.44%)
Jul 24, 2006 43.65 44.04 43.65 44.00 22,376 +0.49(+1.13%)
Jul 21, 2006 43.84 43.84 43.36 43.51 35,230 -0.34(-0.78%)
Jul 20, 2006 44.00 44.08 43.85 43.85 33,802 -0.14(-0.32%)
Jul 19, 2006 43.12 44.00 43.12 44.00 43,086 +1.14(+2.66%)
Jul 18, 2006 42.85 42.96 42.61 42.86 30,231 +0.12(+0.29%)
Jul 17, 2006 42.70 42.84 42.56 42.74 32,850 +0.00(+0.00%)
Jul 14, 2006 42.95 42.98 42.54 42.74 60,463 -0.15(-0.34%)
Jul 13, 2006 43.38 43.44 42.88 42.88 106,406 -0.70(-1.61%)
Jul 12, 2006 44.04 44.04 43.53 43.58 26,661 -0.46(-1.04%)
Jul 11, 2006 43.84 44.04 43.55 44.04 17,615 +0.11(+0.25%)
Jul 10, 2006 43.87 44.07 43.87 43.93 54,988 +0.23(+0.53%)
Jul 07, 2006 43.87 44.10 43.70 43.70 61,416 -0.19(-0.43%)
Jul 06, 2006 43.94 44.05 43.79 43.89 77,365 +0.05(+0.11%)
Jul 05, 2006 43.84 43.93 43.63 43.84 132,116 -0.29(-0.65%)
Jul 03, 2006 43.79 44.16 43.79 44.13 84,744 +0.41(+0.93%)
Jun 30, 2006 43.84 43.87 43.67 43.72 393,253 -0.06(-0.13%)
Jun 29, 2006 43.06 43.78 42.97 43.78 105,216 +0.98(+2.29%)
Jun 28, 2006 42.79 42.87 42.56 42.80 42,610 +0.13(+0.32%)
Jun 27, 2006 43.00 43.05 42.62 42.66 31,898 -0.33(-0.76%)
Jun 26, 2006 42.72 42.99 42.72 42.99 7,141 +0.27(+0.64%)
Jun 23, 2006 42.69 42.88 42.55 42.72 20,472 -0.13(-0.31%)
Jun 22, 2006 42.96 43.05 42.79 42.85 23,566 -0.45(-1.04%)
Jun 21, 2006 42.93 43.43 42.93 43.30 65,224 +0.41(+0.96%)
Jun 20, 2006 42.88 43.19 42.88 42.89 55,226 +0.02(+0.05%)
Jun 19, 2006 43.29 43.39 42.76 42.87 25,709 -0.24(-0.56%)
Jun 16, 2006 43.34 43.39 43.03 43.11 68,557 -0.26(-0.60%)
Jun 15, 2006 42.68 43.49 42.67 43.37 40,944 +0.94(+2.22%)
Jun 14, 2006 42.79 42.79 42.07 42.43 89,981 -0.39(-0.90%)
Jun 13, 2006 43.34 43.67 42.64 42.82 58,083 -0.73(-1.68%)
Jun 12, 2006 44.13 44.13 43.54 43.55 36,659 -0.56(-1.27%)
Jun 09, 2006 44.14 44.37 44.00 44.10 45,466 -0.03(-0.06%)
Jun 08, 2006 43.92 44.26 43.46 44.13 93,790 +0.08(+0.19%)
Jun 07, 2006 43.95 44.45 43.82 44.05 67,605 +0.13(+0.31%)
Jun 06, 2006 44.16 44.16 43.53 43.91 24,042 -0.16(-0.36%)
Jun 05, 2006 44.60 44.72 44.02 44.07 48,085 -0.68(-1.51%)
Jun 02, 2006 44.71 44.88 44.52 44.75 79,507 +0.21(+0.47%)
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.