US Financials Ishares ETF (NY: IYF )

73.41 USD +1.32 (+1.83%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 90.60 91.29 90.49 91.18 15,700 +0.64(+0.71%)
Jan 29, 2004 90.80 90.84 89.71 90.54 62,200 +0.45(+0.50%)
Jan 28, 2004 91.95 92.28 90.08 90.09 60,500 -1.72(-1.87%)
Jan 27, 2004 92.30 92.30 91.59 91.81 39,000 -0.34(-0.37%)
Jan 26, 2004 91.21 92.29 90.95 92.15 22,100 +0.90(+0.99%)
Jan 23, 2004 91.79 91.98 90.76 91.25 21,100 -0.20(-0.22%)
Jan 22, 2004 91.60 91.83 91.29 91.45 81,400 +0.05(+0.05%)
Jan 21, 2004 90.25 91.40 90.25 91.40 69,800 +1.37(+1.52%)
Jan 20, 2004 90.50 91.50 89.83 90.03 33,500 +0.01(+0.01%)
Jan 16, 2004 90.05 90.30 89.94 90.02 14,700 +0.07(+0.08%)
Jan 15, 2004 89.60 90.31 89.45 89.95 29,300 +0.66(+0.74%)
Jan 14, 2004 88.47 89.29 88.47 89.29 17,900 +0.80(+0.90%)
Jan 13, 2004 89.00 89.00 87.90 88.49 68,900 -0.41(-0.46%)
Jan 12, 2004 88.77 88.90 88.45 88.90 30,800 +0.23(+0.26%)
Jan 09, 2004 88.70 89.08 88.70 88.67 26,700 -0.22(-0.25%)
Jan 08, 2004 88.85 88.94 88.79 88.89 15,500 +0.22(+0.25%)
Jan 07, 2004 88.22 88.67 88.12 88.67 18,000 +0.10(+0.11%)
Jan 06, 2004 88.50 88.65 88.21 88.57 13,800 +0.05(+0.06%)
Jan 05, 2004 88.45 88.67 87.97 88.52 27,700 +0.59(+0.67%)
Jan 02, 2004 88.52 88.82 87.75 87.93 11,500 -0.11(-0.12%)
Dec 31, 2003 88.35 88.42 87.85 88.04 9,200 -0.22(-0.25%)
Dec 30, 2003 87.88 88.27 87.88 88.26 10,100 +0.45(+0.51%)
Dec 29, 2003 87.20 88.00 87.20 87.81 15,300 +0.91(+1.05%)
Dec 26, 2003 87.07 87.19 86.88 86.90 3,800 +0.05(+0.06%)
Dec 24, 2003 87.05 87.11 86.75 86.85 4,900 -0.24(-0.28%)
Dec 23, 2003 86.95 87.24 86.69 87.09 18,800 +0.53(+0.61%)
Dec 22, 2003 85.45 86.70 85.45 86.56 30,900 +0.13(+0.15%)
Dec 19, 2003 86.30 86.46 86.07 86.43 13,800 +0.18(+0.21%)
Dec 18, 2003 85.40 86.25 85.40 86.25 7,000 +0.72(+0.84%)
Dec 17, 2003 85.58 85.58 85.03 85.53 9,300 -0.03(-0.04%)
Dec 16, 2003 85.14 85.56 85.10 85.56 6,100 +0.41(+0.48%)
Dec 15, 2003 85.71 85.79 85.15 85.15 17,900 -0.35(-0.41%)
Dec 12, 2003 85.22 85.50 85.14 85.50 9,700 -0.13(-0.15%)
Dec 11, 2003 84.95 85.74 84.95 85.63 7,600 +1.37(+1.63%)
Dec 10, 2003 84.67 84.99 84.26 84.26 14,100 -0.77(-0.91%)
Dec 09, 2003 85.60 85.60 85.03 85.03 8,600 -0.94(-1.09%)
Dec 08, 2003 85.35 85.97 85.32 85.97 10,400 +0.71(+0.83%)
Dec 05, 2003 85.39 85.60 85.00 85.26 14,300 -0.45(-0.53%)
Dec 04, 2003 85.81 85.92 85.55 85.71 4,600 -0.34(-0.40%)
Dec 03, 2003 86.20 86.32 85.80 86.05 12,100 +0.19(+0.22%)
Dec 02, 2003 85.72 86.16 85.80 85.86 9,000 +0.14(+0.16%)
Dec 01, 2003 85.30 85.96 85.28 85.72 9,200 +0.47(+0.55%)
Nov 28, 2003 85.25 85.35 84.98 85.25 6,200 +0.03(+0.04%)
Nov 26, 2003 84.90 85.21 84.46 85.22 6,200 +0.53(+0.63%)
Nov 25, 2003 84.39 84.88 84.07 84.69 10,600 +0.46(+0.55%)
Nov 24, 2003 83.97 84.23 83.88 84.23 10,400 +1.10(+1.32%)
Nov 21, 2003 82.73 83.43 83.13 83.13 5,500 +0.40(+0.48%)
Nov 20, 2003 83.22 83.85 82.73 82.73 12,900 -0.66(-0.79%)
Nov 19, 2003 83.25 83.44 83.25 83.39 10,300 +0.18(+0.22%)
Nov 18, 2003 84.10 84.10 83.16 83.21 12,600 -0.54(-0.64%)
Nov 17, 2003 83.65 83.94 83.21 83.75 28,200 -0.40(-0.48%)
Nov 14, 2003 85.25 85.36 84.13 84.15 18,600 -0.95(-1.12%)
Nov 13, 2003 85.21 85.21 84.84 85.10 7,600 -0.09(-0.11%)
Nov 12, 2003 84.90 85.37 84.90 85.19 14,400 +0.48(+0.57%)
Nov 11, 2003 84.91 84.91 84.72 84.71 6,800 -0.08(-0.09%)
Nov 10, 2003 85.00 85.10 84.76 84.79 10,200 -0.42(-0.49%)
Nov 07, 2003 85.53 85.87 85.21 85.21 18,400 -0.32(-0.37%)
Nov 06, 2003 85.13 85.67 84.80 85.53 17,400 +0.19(+0.22%)
Nov 05, 2003 85.62 85.62 84.56 85.34 7,100 -0.16(-0.19%)
Nov 04, 2003 85.62 85.76 85.40 85.50 9,200 -0.40(-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.