Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.78 35.78 35.73 35.78 38,190 +0.02(+0.06%)
Oct 30, 2003 35.73 35.76 35.60 35.76 79,227 +0.19(+0.53%)
Oct 29, 2003 35.48 35.69 35.41 35.57 47,441 +0.09(+0.25%)
Oct 28, 2003 35.20 35.20 35.16 35.48 23,483 +0.35(+1.01%)
Oct 27, 2003 35.14 35.34 35.03 35.13 107,218 +0.06(+0.18%)
Oct 24, 2003 34.95 35.10 34.72 35.06 53,846 -0.11(-0.31%)
Oct 23, 2003 34.92 35.22 34.81 35.17 114,572 +0.22(+0.64%)
Oct 22, 2003 35.07 35.14 34.81 34.95 51,474 -0.40(-1.14%)
Oct 21, 2003 35.37 35.48 35.26 35.35 26,093 -0.06(-0.17%)
Oct 20, 2003 35.33 35.41 35.23 35.41 212,065 +0.11(+0.32%)
Oct 17, 2003 35.68 35.68 35.21 35.30 25,855 -0.36(-1.02%)
Oct 16, 2003 35.58 35.75 35.58 35.66 102,948 -0.00(-0.01%)
Oct 15, 2003 35.85 35.85 35.52 35.66 46,730 -0.11(-0.32%)
Oct 14, 2003 35.52 35.73 35.52 35.78 97,018 +0.32(+0.90%)
Oct 13, 2003 35.33 35.47 35.33 35.46 59,539 +0.38(+1.09%)
Oct 10, 2003 35.14 35.14 35.03 35.07 15,418 +0.10(+0.28%)
Oct 09, 2003 35.20 35.35 34.91 34.98 38,190 +0.09(+0.25%)
Oct 08, 2003 34.99 34.99 34.80 34.89 33,446 -0.03(-0.07%)
Oct 07, 2003 34.52 34.95 34.52 34.91 83,972 +0.13(+0.38%)
Oct 06, 2003 34.61 34.86 34.59 34.78 96,069 +0.13(+0.38%)
Oct 03, 2003 34.91 34.91 34.60 34.65 29,413 +0.25(+0.74%)
Oct 02, 2003 34.29 34.41 34.21 34.40 30,837 +0.12(+0.36%)
Oct 01, 2003 33.83 34.28 33.83 34.28 24,907 +0.75(+2.23%)
Sep 30, 2003 33.41 33.72 33.29 33.53 78,279 -0.19(-0.56%)
Sep 29, 2003 33.47 33.72 33.47 33.72 12,809 +0.37(+1.11%)
Sep 26, 2003 33.33 33.57 33.33 33.35 20,400 -0.13(-0.39%)
Sep 25, 2003 33.69 33.81 33.48 33.48 125,009 -0.16(-0.49%)
Sep 24, 2003 34.29 34.29 33.65 33.65 56,455 -0.65(-1.89%)
Sep 23, 2003 34.08 34.29 34.04 34.29 75,432 +0.23(+0.68%)
Sep 22, 2003 33.97 34.12 33.92 34.06 106,507 -0.39(-1.13%)
Sep 19, 2003 34.42 34.45 34.23 34.45 27,041 -0.04(-0.12%)
Sep 18, 2003 34.00 34.53 34.00 34.49 79,939 +0.85(+2.52%)
Sep 17, 2003 33.81 33.81 33.63 33.65 70,925 -0.04(-0.12%)
Sep 16, 2003 33.25 33.74 33.46 33.69 33,683 +0.39(+1.16%)
Sep 15, 2003 33.35 33.35 33.12 33.30 64,758 +0.02(+0.05%)
Sep 12, 2003 33.12 33.39 33.08 33.28 12,572 -0.10(-0.29%)
Sep 11, 2003 33.37 33.61 33.37 33.38 23,483 +0.10(+0.29%)
Sep 10, 2003 33.68 33.68 33.21 33.28 79,227 -0.56(-1.67%)
Sep 09, 2003 33.77 33.90 33.65 33.85 27,041 -0.05(-0.16%)
Sep 08, 2003 33.81 34.01 33.79 33.90 34,632 +0.13(+0.40%)
Sep 05, 2003 33.73 33.94 33.60 33.77 31,074 -0.03(-0.07%)
Sep 04, 2003 33.98 33.98 33.77 33.79 32,972 -0.19(-0.57%)
Sep 03, 2003 33.85 33.99 33.83 33.99 90,376 +0.22(+0.64%)
Sep 02, 2003 33.42 33.85 33.27 33.77 58,590 +0.41(+1.24%)
Aug 29, 2003 33.03 33.38 33.01 33.36 18,502 +0.26(+0.79%)
Aug 28, 2003 32.95 33.11 32.73 33.10 42,697 +0.09(+0.28%)
Aug 27, 2003 33.05 33.05 32.84 33.00 16,604 -0.01(-0.03%)
Aug 26, 2003 32.82 33.11 32.61 33.01 26,567 +0.11(+0.32%)
Aug 25, 2003 32.84 32.98 32.68 32.91 68,316 +0.00(+0.00%)
Aug 22, 2003 33.49 33.49 32.91 32.91 53,134 -0.61(-1.81%)
Aug 21, 2003 33.68 33.85 33.42 33.51 92,511 -0.08(-0.24%)
Aug 20, 2003 33.56 33.68 33.43 33.59 17,316 -0.03(-0.08%)
Aug 19, 2003 33.70 33.70 33.43 33.62 67,841 +0.05(+0.14%)
Aug 18, 2003 33.60 33.68 33.46 33.57 41,748 +0.12(+0.37%)
Aug 15, 2003 33.77 33.77 33.43 33.45 6,641 -0.12(-0.36%)
Aug 14, 2003 33.19 33.59 33.16 33.57 18,265 +0.38(+1.13%)
Aug 13, 2003 33.64 33.64 33.14 33.20 16,130 -0.28(-0.84%)
Aug 12, 2003 33.27 33.51 33.24 33.48 22,534 +0.30(+0.89%)
Aug 11, 2003 33.23 33.37 32.93 33.19 46,730 +0.05(+0.14%)
Aug 08, 2003 33.07 33.25 33.07 33.14 10,674 +0.15(+0.46%)
Aug 07, 2003 32.55 33.07 32.55 32.99 43,883 +0.19(+0.57%)
Aug 06, 2003 32.52 33.13 32.52 32.80 68,316 +0.32(+0.97%)
Aug 05, 2003 32.95 32.95 32.47 32.49 82,786 -0.44(-1.33%)
Aug 04, 2003 32.65 33.05 32.30 32.92 121,214 -0.07(-0.20%)
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.