Skip to main content

US Financials Ishares ETF (NY: IYF )

104.17 +1.04 (+1.01%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.78 35.78 35.72 35.77 38,195 +0.02(+0.06%)
Oct 30, 2003 35.73 35.75 35.59 35.75 79,238 +0.19(+0.53%)
Oct 29, 2003 35.47 35.69 35.41 35.56 47,448 +0.09(+0.25%)
Oct 28, 2003 35.20 35.20 35.15 35.47 23,486 +0.35(+1.01%)
Oct 27, 2003 35.13 35.34 35.03 35.12 107,233 +0.06(+0.18%)
Oct 24, 2003 34.94 35.10 34.72 35.06 53,853 -0.11(-0.31%)
Oct 23, 2003 34.92 35.22 34.81 35.17 114,587 +0.22(+0.64%)
Oct 22, 2003 35.07 35.13 34.80 34.94 51,481 -0.40(-1.14%)
Oct 21, 2003 35.36 35.47 35.26 35.35 26,096 -0.06(-0.17%)
Oct 20, 2003 35.32 35.41 35.23 35.41 212,094 +0.11(+0.32%)
Oct 17, 2003 35.68 35.68 35.20 35.29 25,859 -0.36(-1.02%)
Oct 16, 2003 35.58 35.74 35.58 35.66 102,962 -0.00(-0.01%)
Oct 15, 2003 35.85 35.85 35.51 35.66 46,736 -0.11(-0.32%)
Oct 14, 2003 35.51 35.72 35.51 35.77 97,031 +0.32(+0.90%)
Oct 13, 2003 35.32 35.46 35.32 35.45 59,547 +0.38(+1.09%)
Oct 10, 2003 35.13 35.13 35.03 35.07 15,420 +0.10(+0.28%)
Oct 09, 2003 35.20 35.34 34.90 34.97 38,195 +0.09(+0.25%)
Oct 08, 2003 34.99 34.99 34.80 34.88 33,451 -0.03(-0.07%)
Oct 07, 2003 34.52 34.95 34.52 34.91 83,983 +0.13(+0.38%)
Oct 06, 2003 34.61 34.85 34.59 34.78 96,082 +0.13(+0.38%)
Oct 03, 2003 34.90 34.90 34.60 34.65 29,417 +0.25(+0.74%)
Oct 02, 2003 34.28 34.40 34.21 34.40 30,841 +0.12(+0.36%)
Oct 01, 2003 33.83 34.27 33.83 34.27 24,910 +0.75(+2.23%)
Sep 30, 2003 33.41 33.72 33.29 33.53 78,289 -0.19(-0.56%)
Sep 29, 2003 33.47 33.72 33.47 33.72 12,811 +0.37(+1.11%)
Sep 26, 2003 33.32 33.57 33.32 33.35 20,402 -0.13(-0.39%)
Sep 25, 2003 33.68 33.81 33.48 33.48 125,026 -0.16(-0.49%)
Sep 24, 2003 34.29 34.29 33.64 33.64 56,463 -0.65(-1.89%)
Sep 23, 2003 34.07 34.29 34.03 34.29 75,442 +0.23(+0.68%)
Sep 22, 2003 33.96 34.11 33.92 34.06 106,521 -0.39(-1.13%)
Sep 19, 2003 34.41 34.45 34.23 34.45 27,045 -0.04(-0.12%)
Sep 18, 2003 33.99 34.53 33.99 34.49 79,950 +0.85(+2.52%)
Sep 17, 2003 33.81 33.81 33.62 33.64 70,935 -0.04(-0.13%)
Sep 16, 2003 33.25 33.74 33.46 33.68 33,688 +0.39(+1.16%)
Sep 15, 2003 33.34 33.34 33.11 33.30 64,766 +0.02(+0.05%)
Sep 12, 2003 33.11 33.38 33.07 33.28 12,573 -0.10(-0.29%)
Sep 11, 2003 33.36 33.61 33.36 33.38 23,486 +0.10(+0.29%)
Sep 10, 2003 33.68 33.68 33.20 33.28 79,238 -0.56(-1.67%)
Sep 09, 2003 33.76 33.89 33.64 33.84 27,045 -0.05(-0.16%)
Sep 08, 2003 33.81 34.01 33.78 33.90 34,637 +0.13(+0.40%)
Sep 05, 2003 33.72 33.94 33.60 33.76 31,078 -0.03(-0.07%)
Sep 04, 2003 33.97 33.98 33.76 33.79 32,976 -0.19(-0.57%)
Sep 03, 2003 33.85 33.98 33.82 33.98 90,389 +0.21(+0.64%)
Sep 02, 2003 33.41 33.84 33.27 33.77 58,598 +0.41(+1.24%)
Aug 29, 2003 33.03 33.38 33.00 33.35 18,504 +0.26(+0.79%)
Aug 28, 2003 32.94 33.11 32.72 33.09 42,703 +0.09(+0.28%)
Aug 27, 2003 33.05 33.05 32.84 33.00 16,606 -0.01(-0.03%)
Aug 26, 2003 32.81 33.11 32.61 33.01 26,571 +0.11(+0.32%)
Aug 25, 2003 32.84 32.97 32.67 32.90 68,325 +0.00(+0.00%)
Aug 22, 2003 33.49 33.49 32.90 32.90 53,142 -0.61(-1.81%)
Aug 21, 2003 33.68 33.84 33.41 33.51 92,524 -0.08(-0.24%)
Aug 20, 2003 33.55 33.67 33.43 33.59 17,318 -0.03(-0.08%)
Aug 19, 2003 33.70 33.70 33.42 33.62 67,851 +0.05(+0.14%)
Aug 18, 2003 33.59 33.67 33.45 33.57 41,754 +0.12(+0.37%)
Aug 15, 2003 33.76 33.76 33.42 33.45 6,642 -0.12(-0.36%)
Aug 14, 2003 33.19 33.59 33.16 33.57 18,267 +0.38(+1.13%)
Aug 13, 2003 33.64 33.64 33.14 33.19 16,132 -0.28(-0.84%)
Aug 12, 2003 33.27 33.51 33.24 33.48 22,537 +0.30(+0.89%)
Aug 11, 2003 33.22 33.36 32.92 33.18 46,736 +0.05(+0.14%)
Aug 08, 2003 33.07 33.25 33.07 33.13 10,675 +0.15(+0.46%)
Aug 07, 2003 32.54 33.07 32.54 32.98 43,889 +0.19(+0.57%)
Aug 06, 2003 32.52 33.13 32.52 32.80 68,325 +0.32(+0.97%)
Aug 05, 2003 32.94 32.94 32.46 32.48 82,797 -0.44(-1.33%)
Aug 04, 2003 32.65 33.05 32.29 32.92 121,230 -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.