Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.82 36.09 35.78 36.05 39,710 +0.25(+0.71%)
Jan 29, 2004 35.90 35.92 35.47 35.80 157,322 +0.18(+0.50%)
Jan 28, 2004 36.35 36.48 35.61 35.62 153,022 -0.68(-1.87%)
Jan 27, 2004 36.49 36.49 36.21 36.30 98,642 -0.13(-0.37%)
Jan 26, 2004 36.06 36.49 35.96 36.43 55,897 +0.36(+0.99%)
Jan 23, 2004 36.29 36.37 35.88 36.08 53,368 -0.08(-0.22%)
Jan 22, 2004 36.22 36.31 36.09 36.16 205,885 +0.02(+0.05%)
Jan 21, 2004 35.68 36.14 35.68 36.14 176,545 +0.54(+1.52%)
Jan 20, 2004 35.78 36.18 35.52 35.59 84,731 +0.00(+0.01%)
Jan 16, 2004 35.60 35.70 35.56 35.59 37,180 +0.03(+0.08%)
Jan 15, 2004 35.42 35.71 35.37 35.56 74,108 +0.26(+0.74%)
Jan 14, 2004 34.98 35.30 34.98 35.30 45,274 +0.32(+0.90%)
Jan 13, 2004 35.19 35.19 34.75 34.99 174,268 -0.16(-0.46%)
Jan 12, 2004 35.10 35.15 34.97 35.15 77,902 +0.09(+0.26%)
Jan 09, 2004 35.07 35.22 35.07 35.06 67,532 -0.09(-0.25%)
Jan 08, 2004 35.13 35.16 35.10 35.14 39,204 +0.09(+0.25%)
Jan 07, 2004 34.88 35.06 34.84 35.06 45,527 +0.04(+0.11%)
Jan 06, 2004 34.99 35.05 34.88 35.02 34,904 +0.02(+0.06%)
Jan 05, 2004 34.97 35.06 34.78 35.00 70,061 +0.23(+0.67%)
Jan 02, 2004 35.00 35.12 34.69 34.76 29,086 -0.04(-0.12%)
Dec 31, 2003 34.93 34.96 34.73 34.81 23,269 -0.09(-0.25%)
Dec 30, 2003 34.74 34.90 34.74 34.90 25,545 +0.18(+0.51%)
Dec 29, 2003 34.48 34.79 34.48 34.72 38,698 +0.36(+1.05%)
Dec 26, 2003 34.42 34.47 34.35 34.36 9,611 +0.02(+0.06%)
Dec 24, 2003 34.42 34.44 34.30 34.34 12,393 -0.09(-0.28%)
Dec 23, 2003 34.38 34.49 34.27 34.43 47,550 +0.21(+0.61%)
Dec 22, 2003 33.78 34.28 33.78 34.22 78,155 +0.05(+0.15%)
Dec 19, 2003 34.12 34.18 34.03 34.17 34,904 +0.07(+0.21%)
Dec 18, 2003 33.76 34.10 33.76 34.10 17,705 +0.28(+0.84%)
Dec 17, 2003 33.84 33.84 33.62 33.82 23,522 -0.01(-0.03%)
Dec 16, 2003 33.66 33.83 33.65 33.83 15,428 +0.16(+0.48%)
Dec 15, 2003 33.89 33.92 33.67 33.67 45,274 -0.14(-0.41%)
Dec 12, 2003 33.69 33.80 33.66 33.80 24,534 -0.05(-0.15%)
Dec 11, 2003 33.59 33.90 33.59 33.86 19,222 +0.54(+1.63%)
Dec 10, 2003 33.48 33.60 33.31 33.31 35,663 -0.30(-0.91%)
Dec 09, 2003 33.84 33.84 33.62 33.62 21,751 -0.37(-1.09%)
Dec 08, 2003 33.74 33.99 33.73 33.99 26,304 +0.28(+0.83%)
Dec 05, 2003 33.76 33.84 33.61 33.71 36,169 -0.18(-0.52%)
Dec 04, 2003 33.93 33.97 33.82 33.89 11,634 -0.13(-0.40%)
Dec 03, 2003 34.08 34.13 33.92 34.02 30,604 +0.08(+0.22%)
Dec 02, 2003 33.89 34.06 33.92 33.95 22,763 +0.06(+0.16%)
Dec 01, 2003 33.72 33.99 33.72 33.89 23,269 +0.19(+0.55%)
Nov 28, 2003 33.70 33.74 33.60 33.70 15,681 +0.01(+0.04%)
Nov 26, 2003 33.57 33.69 33.39 33.69 15,681 +0.21(+0.63%)
Nov 25, 2003 33.36 33.56 33.24 33.48 26,810 +0.18(+0.55%)
Nov 24, 2003 33.20 33.30 33.16 33.30 26,304 +0.43(+1.32%)
Nov 21, 2003 32.71 32.99 32.87 32.87 13,911 +0.16(+0.48%)
Nov 20, 2003 32.90 33.15 32.71 32.71 32,627 -0.26(-0.79%)
Nov 19, 2003 32.91 32.99 32.91 32.97 26,051 +0.07(+0.22%)
Nov 18, 2003 33.25 33.25 32.88 32.90 31,869 -0.21(-0.64%)
Nov 17, 2003 33.07 33.19 32.90 33.11 71,326 -0.16(-0.48%)
Nov 14, 2003 33.70 33.75 33.26 33.27 47,045 -0.38(-1.12%)
Nov 13, 2003 33.69 33.69 33.54 33.65 19,222 -0.04(-0.11%)
Nov 12, 2003 33.57 33.75 33.57 33.68 36,421 +0.19(+0.57%)
Nov 11, 2003 33.57 33.57 33.50 33.49 17,199 -0.03(-0.09%)
Nov 10, 2003 33.61 33.65 33.51 33.52 25,798 -0.17(-0.49%)
Nov 07, 2003 33.82 33.95 33.69 33.69 46,539 -0.13(-0.37%)
Nov 06, 2003 33.66 33.87 33.53 33.82 44,009 +0.08(+0.22%)
Nov 05, 2003 33.85 33.85 33.43 33.74 17,958 -0.06(-0.19%)
Nov 04, 2003 33.85 33.91 33.76 33.80 23,269 -0.16(-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.