Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.01 37.11 36.92 36.95 30,362 -0.11(-0.30%)
Jul 29, 2004 37.06 37.20 36.91 37.06 36,293 +0.05(+0.14%)
Jul 28, 2004 36.76 37.01 36.51 37.01 12,334 +0.18(+0.49%)
Jul 27, 2004 36.57 36.93 36.57 36.82 33,920 +0.36(+0.98%)
Jul 26, 2004 36.66 36.71 36.41 36.47 143,748 -0.15(-0.41%)
Jul 23, 2004 36.63 36.76 36.48 36.62 21,823 -0.19(-0.50%)
Jul 22, 2004 36.72 36.90 36.36 36.80 42,934 -0.04(-0.11%)
Jul 21, 2004 37.31 37.51 36.85 36.85 24,195 -0.34(-0.92%)
Jul 20, 2004 37.06 37.25 36.82 37.19 27,990 +0.13(+0.35%)
Jul 19, 2004 37.01 37.20 36.90 37.06 497,428 +0.13(+0.37%)
Jul 16, 2004 37.03 37.25 36.92 36.92 45,781 -0.05(-0.15%)
Jul 15, 2004 37.29 37.29 36.93 36.98 36,530 -0.19(-0.51%)
Jul 14, 2004 37.33 37.49 37.08 37.17 17,790 -0.25(-0.66%)
Jul 13, 2004 37.35 37.41 37.25 37.41 18,265 +0.03(+0.07%)
Jul 12, 2004 37.20 37.41 37.07 37.39 30,362 +0.29(+0.77%)
Jul 09, 2004 37.22 37.27 37.03 37.10 69,739 -0.11(-0.31%)
Jul 08, 2004 37.42 37.49 37.18 37.22 61,437 -0.21(-0.55%)
Jul 07, 2004 37.52 37.64 37.41 37.42 46,493 -0.16(-0.42%)
Jul 06, 2004 37.58 37.62 37.35 37.58 15,655 -0.21(-0.55%)
Jul 02, 2004 37.71 37.89 37.51 37.79 27,516 +0.16(+0.44%)
Jul 01, 2004 37.97 37.97 37.41 37.62 75,432 -0.24(-0.65%)
Jun 30, 2004 37.79 37.98 37.55 37.87 45,069 +0.21(+0.56%)
Jun 29, 2004 37.60 37.77 37.58 37.65 28,702 -0.25(-0.66%)
Jun 28, 2004 37.94 38.11 37.89 37.90 21,823 +0.04(+0.11%)
Jun 25, 2004 37.94 38.18 37.86 37.86 23,720 -0.25(-0.65%)
Jun 24, 2004 38.10 38.27 38.01 38.11 35,581 +0.11(+0.28%)
Jun 23, 2004 37.92 38.05 37.68 38.00 38,427 +0.11(+0.28%)
Jun 22, 2004 37.60 37.91 37.57 37.90 25,855 +0.11(+0.28%)
Jun 21, 2004 37.75 37.96 37.75 37.79 71,400 -0.09(-0.23%)
Jun 18, 2004 37.81 38.00 37.65 37.88 11,860 +0.12(+0.32%)
Jun 17, 2004 37.67 37.76 37.53 37.76 11,386 -0.02(-0.04%)
Jun 16, 2004 37.60 37.81 37.60 37.78 24,907 +0.13(+0.35%)
Jun 15, 2004 37.86 39.11 37.55 37.65 41,748 +0.10(+0.27%)
Jun 14, 2004 37.86 37.86 37.40 37.54 15,655 -0.34(-0.89%)
Jun 10, 2004 38.05 38.05 37.86 37.88 11,860 -0.10(-0.26%)
Jun 09, 2004 38.24 38.24 37.90 37.98 19,451 -0.30(-0.77%)
Jun 08, 2004 38.19 38.29 38.06 38.27 37,953 +0.03(+0.08%)
Jun 07, 2004 37.96 38.32 37.96 38.24 63,097 +0.48(+1.27%)
Jun 04, 2004 37.65 37.97 37.62 37.76 63,809 +0.28(+0.74%)
Jun 03, 2004 37.72 37.73 37.49 37.49 23,483 -0.27(-0.71%)
Jun 02, 2004 37.79 37.89 37.50 37.76 15,418 +0.13(+0.35%)
Jun 01, 2004 37.67 37.71 37.35 37.62 33,683 -0.15(-0.40%)
May 28, 2004 37.60 37.78 37.60 37.78 16,130 +0.16(+0.44%)
May 27, 2004 37.81 37.86 37.46 37.61 36,055 +0.09(+0.25%)
May 26, 2004 37.39 37.60 37.28 37.52 39,851 +0.34(+0.91%)
May 25, 2004 36.68 37.36 36.62 37.18 52,660 +0.49(+1.34%)
May 24, 2004 36.80 36.86 36.61 36.69 22,772 +0.03(+0.07%)
May 21, 2004 36.67 36.85 36.52 36.66 90,614 +0.22(+0.60%)
May 20, 2004 36.38 36.50 36.35 36.44 19,213 +0.25(+0.69%)
May 19, 2004 36.53 36.93 36.20 36.20 55,744 -0.07(-0.20%)
May 18, 2004 36.18 36.40 36.09 36.27 82,311 +0.31(+0.86%)
May 17, 2004 35.94 36.15 35.72 35.96 160,353 -0.40(-1.11%)
May 14, 2004 36.47 36.57 36.15 36.36 16,841 -0.08(-0.21%)
May 13, 2004 36.39 36.79 36.20 36.44 55,981 +0.21(+0.57%)
May 12, 2004 35.92 36.23 35.50 36.23 58,827 +0.22(+0.60%)
May 11, 2004 35.79 36.09 35.79 36.02 20,874 +0.46(+1.29%)
May 10, 2004 35.64 35.83 35.22 35.56 107,930 -0.60(-1.67%)
May 07, 2004 36.85 36.85 36.10 36.16 67,130 -0.75(-2.03%)
May 06, 2004 37.16 37.18 36.72 36.91 51,000 -0.53(-1.41%)
May 05, 2004 37.35 37.61 37.33 37.44 46,730 +0.16(+0.42%)
May 04, 2004 37.11 37.63 37.10 37.28 37,953 +0.18(+0.48%)
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.