Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 36.64 36.71 36.45 36.64 44,762 -0.04(-0.10%)
Mar 30, 2004 36.45 36.68 36.40 36.68 24,783 +0.26(+0.71%)
Mar 29, 2004 36.20 36.52 36.12 36.42 69,293 +0.47(+1.31%)
Mar 26, 2004 35.98 36.18 35.95 35.95 23,266 -0.25(-0.70%)
Mar 25, 2004 35.94 36.26 35.83 36.20 69,799 +0.49(+1.37%)
Mar 24, 2004 36.08 36.08 35.65 35.71 29,335 -0.29(-0.81%)
Mar 23, 2004 36.10 36.24 35.98 36.00 69,040 -0.00(-0.01%)
Mar 22, 2004 36.18 36.18 35.88 36.01 117,596 -0.54(-1.47%)
Mar 19, 2004 36.87 36.88 36.54 36.54 26,301 -0.28(-0.75%)
Mar 18, 2004 36.77 36.96 36.58 36.82 24,278 +0.02(+0.06%)
Mar 17, 2004 36.66 36.92 36.56 36.80 54,878 +0.36(+0.99%)
Mar 16, 2004 36.45 36.46 36.19 36.44 117,849 +0.42(+1.15%)
Mar 15, 2004 36.58 36.58 36.01 36.02 98,123 -0.62(-1.70%)
Mar 12, 2004 36.32 36.65 36.25 36.65 29,335 +0.39(+1.08%)
Mar 11, 2004 36.46 36.80 36.10 36.26 175,509 -0.40(-1.10%)
Mar 10, 2004 37.21 37.21 36.64 36.66 71,063 -0.52(-1.40%)
Mar 09, 2004 37.45 37.45 37.08 37.18 53,361 -0.36(-0.96%)
Mar 08, 2004 37.69 37.74 37.54 37.54 135,552 -0.18(-0.47%)
Mar 05, 2004 37.35 37.85 37.25 37.72 70,557 +0.39(+1.05%)
Mar 04, 2004 37.34 37.43 37.29 37.33 60,442 +0.00(+0.00%)
Mar 03, 2004 37.10 37.38 37.01 37.33 47,291 +0.23(+0.62%)
Mar 02, 2004 37.23 37.28 37.10 37.10 37,681 -0.15(-0.39%)
Mar 01, 2004 37.12 37.33 37.07 37.24 126,447 +0.34(+0.93%)
Feb 27, 2004 36.87 37.07 36.81 36.90 18,714 +0.11(+0.29%)
Feb 26, 2004 36.77 36.90 36.60 36.79 34,646 +0.06(+0.15%)
Feb 25, 2004 36.66 36.84 36.58 36.74 54,625 +0.21(+0.58%)
Feb 24, 2004 36.69 36.80 36.41 36.52 118,861 -0.09(-0.25%)
Feb 23, 2004 36.85 36.91 36.58 36.62 33,129 -0.07(-0.19%)
Feb 20, 2004 36.87 36.87 36.58 36.69 33,129 -0.21(-0.58%)
Feb 19, 2004 37.00 37.09 36.85 36.90 52,602 -0.08(-0.20%)
Feb 18, 2004 37.09 37.13 36.94 36.98 49,820 -0.15(-0.42%)
Feb 17, 2004 36.93 37.22 36.93 37.13 140,863 +0.34(+0.91%)
Feb 13, 2004 36.97 37.08 36.73 36.79 69,040 -0.13(-0.36%)
Feb 12, 2004 36.95 36.99 36.79 36.93 32,117 -0.10(-0.28%)
Feb 11, 2004 36.50 37.05 36.33 37.03 40,210 +0.55(+1.52%)
Feb 10, 2004 36.44 36.54 36.34 36.48 28,071 +0.09(+0.24%)
Feb 09, 2004 36.44 36.53 36.34 36.39 38,945 -0.05(-0.14%)
Feb 06, 2004 35.94 36.45 35.59 36.44 48,556 +0.59(+1.65%)
Feb 05, 2004 35.98 35.98 35.72 35.85 52,855 +0.00(+0.01%)
Feb 04, 2004 36.08 36.09 35.84 35.84 49,061 -0.38(-1.05%)
Feb 03, 2004 36.14 36.25 36.02 36.22 34,140 +0.11(+0.31%)
Feb 02, 2004 36.10 36.38 35.94 36.11 36,669 +0.06(+0.16%)
Jan 30, 2004 35.83 36.10 35.78 36.05 39,704 +0.25(+0.71%)
Jan 29, 2004 35.90 35.92 35.47 35.80 157,301 +0.18(+0.50%)
Jan 28, 2004 36.36 36.49 35.62 35.62 153,002 -0.68(-1.87%)
Jan 27, 2004 36.50 36.50 36.22 36.30 98,629 -0.13(-0.37%)
Jan 26, 2004 36.07 36.49 35.96 36.44 55,890 +0.36(+0.99%)
Jan 23, 2004 36.30 36.37 35.89 36.08 53,361 -0.08(-0.22%)
Jan 22, 2004 36.22 36.31 36.10 36.16 205,857 +0.02(+0.05%)
Jan 21, 2004 35.69 36.14 35.69 36.14 176,521 +0.54(+1.52%)
Jan 20, 2004 35.79 36.18 35.52 35.60 84,720 +0.00(+0.01%)
Jan 16, 2004 35.61 35.71 35.56 35.60 37,175 +0.03(+0.08%)
Jan 15, 2004 35.43 35.71 35.37 35.57 74,098 +0.26(+0.74%)
Jan 14, 2004 34.98 35.31 34.98 35.31 45,268 +0.32(+0.90%)
Jan 13, 2004 35.19 35.19 34.76 34.99 174,245 -0.16(-0.46%)
Jan 12, 2004 35.10 35.15 34.97 35.15 77,891 +0.09(+0.26%)
Jan 09, 2004 35.07 35.22 35.07 35.06 67,523 -0.09(-0.25%)
Jan 08, 2004 35.13 35.17 35.11 35.15 39,198 +0.09(+0.25%)
Jan 07, 2004 34.88 35.06 34.84 35.06 45,521 +0.04(+0.11%)
Jan 06, 2004 34.99 35.05 34.88 35.02 34,899 +0.02(+0.06%)
Jan 05, 2004 34.97 35.06 34.79 35.00 70,052 +0.23(+0.67%)
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.