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 (%)
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%)
Jan 02, 2004 35.00 35.12 34.70 34.77 29,083 -0.04(-0.12%)
Dec 31, 2003 34.94 34.96 34.74 34.81 23,266 -0.09(-0.25%)
Dec 30, 2003 34.75 34.90 34.75 34.90 25,542 +0.18(+0.51%)
Dec 29, 2003 34.48 34.80 34.48 34.72 38,693 +0.36(+1.05%)
Dec 26, 2003 34.43 34.48 34.35 34.36 9,610 +0.02(+0.06%)
Dec 24, 2003 34.42 34.45 34.30 34.34 12,391 -0.09(-0.28%)
Dec 23, 2003 34.38 34.50 34.28 34.44 47,544 +0.21(+0.61%)
Dec 22, 2003 33.79 34.28 33.79 34.23 78,144 +0.05(+0.15%)
Dec 19, 2003 34.12 34.19 34.03 34.18 34,899 +0.07(+0.21%)
Dec 18, 2003 33.77 34.10 33.77 34.10 17,702 +0.28(+0.84%)
Dec 17, 2003 33.84 33.84 33.62 33.82 23,519 -0.01(-0.04%)
Dec 16, 2003 33.67 33.83 33.65 33.83 15,426 +0.16(+0.48%)
Dec 15, 2003 33.89 33.92 33.67 33.67 45,268 -0.14(-0.41%)
Dec 12, 2003 33.70 33.81 33.67 33.81 24,530 -0.05(-0.15%)
Dec 11, 2003 33.59 33.90 33.59 33.86 19,220 +0.54(+1.63%)
Dec 10, 2003 33.48 33.61 33.32 33.32 35,658 -0.30(-0.91%)
Dec 09, 2003 33.85 33.85 33.62 33.62 21,749 -0.37(-1.09%)
Dec 08, 2003 33.75 33.99 33.74 33.99 26,301 +0.28(+0.83%)
Dec 05, 2003 33.76 33.85 33.61 33.71 36,164 -0.18(-0.52%)
Dec 04, 2003 33.93 33.97 33.83 33.89 11,633 -0.13(-0.39%)
Dec 03, 2003 34.09 34.13 33.93 34.03 30,600 +0.08(+0.22%)
Dec 02, 2003 33.90 34.07 33.93 33.95 22,760 +0.06(+0.16%)
Dec 01, 2003 33.73 33.99 33.72 33.90 23,266 +0.19(+0.55%)
Nov 28, 2003 33.71 33.75 33.60 33.71 15,679 +0.01(+0.04%)
Nov 26, 2003 33.57 33.69 33.40 33.70 15,679 +0.21(+0.63%)
Nov 25, 2003 33.37 33.56 33.24 33.49 26,806 +0.18(+0.55%)
Nov 24, 2003 33.20 33.31 33.17 33.31 26,301 +0.43(+1.32%)
Nov 21, 2003 32.71 32.99 32.87 32.87 13,909 +0.16(+0.48%)
Nov 20, 2003 32.91 33.16 32.71 32.71 32,623 -0.26(-0.79%)
Nov 19, 2003 32.92 32.99 32.92 32.97 26,048 +0.07(+0.22%)
Nov 18, 2003 33.25 33.25 32.88 32.90 31,864 -0.21(-0.64%)
Nov 17, 2003 33.08 33.19 32.90 33.12 71,316 -0.16(-0.48%)
Nov 14, 2003 33.71 33.75 33.27 33.27 47,038 -0.38(-1.12%)
Nov 13, 2003 33.69 33.69 33.55 33.65 19,220 -0.04(-0.11%)
Nov 12, 2003 33.57 33.76 33.57 33.69 36,417 +0.19(+0.57%)
Nov 11, 2003 33.58 33.58 33.50 33.50 17,196 -0.03(-0.09%)
Nov 10, 2003 33.61 33.65 33.52 33.53 25,795 -0.17(-0.49%)
Nov 07, 2003 33.82 33.95 33.69 33.69 46,532 -0.13(-0.37%)
Nov 06, 2003 33.66 33.88 33.53 33.82 44,003 +0.08(+0.22%)
Nov 05, 2003 33.86 33.86 33.44 33.75 17,955 -0.06(-0.19%)
Nov 04, 2003 33.86 33.91 33.77 33.81 23,266 -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.