Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 34.72 34.81 34.63 34.65 32,370 -0.10(-0.30%)
Jul 29, 2004 34.76 34.89 34.62 34.76 38,693 +0.05(+0.14%)
Jul 28, 2004 34.48 34.71 34.24 34.71 13,150 +0.17(+0.49%)
Jul 27, 2004 34.30 34.64 34.30 34.54 36,164 +0.34(+0.98%)
Jul 26, 2004 34.38 34.43 34.15 34.20 153,254 -0.14(-0.41%)
Jul 23, 2004 34.36 34.48 34.22 34.35 23,266 -0.17(-0.50%)
Jul 22, 2004 34.44 34.62 34.10 34.52 45,774 -0.04(-0.11%)
Jul 21, 2004 34.99 35.18 34.56 34.56 25,795 -0.32(-0.92%)
Jul 20, 2004 34.76 34.94 34.54 34.88 29,841 +0.12(+0.35%)
Jul 19, 2004 34.72 34.90 34.61 34.76 530,322 +0.13(+0.37%)
Jul 16, 2004 34.74 34.94 34.63 34.63 48,808 -0.05(-0.15%)
Jul 15, 2004 34.98 34.98 34.64 34.68 38,945 -0.18(-0.51%)
Jul 14, 2004 35.01 35.16 34.78 34.86 18,967 -0.23(-0.66%)
Jul 13, 2004 35.03 35.09 34.94 35.09 19,472 +0.02(+0.07%)
Jul 12, 2004 34.90 35.09 34.77 35.07 32,370 +0.27(+0.77%)
Jul 09, 2004 34.92 34.96 34.74 34.80 74,351 -0.11(-0.31%)
Jul 08, 2004 35.10 35.17 34.88 34.91 65,500 -0.19(-0.55%)
Jul 07, 2004 35.19 35.31 35.09 35.10 49,567 -0.15(-0.42%)
Jul 06, 2004 35.25 35.29 35.03 35.25 16,691 -0.19(-0.55%)
Jul 02, 2004 35.37 35.54 35.18 35.44 29,335 +0.15(+0.44%)
Jul 01, 2004 35.62 35.62 35.09 35.29 80,420 -0.23(-0.65%)
Jun 30, 2004 35.45 35.63 35.22 35.52 48,050 +0.20(+0.56%)
Jun 29, 2004 35.27 35.43 35.25 35.32 30,600 -0.23(-0.66%)
Jun 28, 2004 35.59 35.74 35.54 35.55 23,266 +0.04(+0.11%)
Jun 25, 2004 35.58 35.81 35.51 35.51 25,289 -0.23(-0.65%)
Jun 24, 2004 35.73 35.89 35.66 35.75 37,934 +0.10(+0.28%)
Jun 23, 2004 35.56 35.69 35.34 35.65 40,969 +0.10(+0.28%)
Jun 22, 2004 35.27 35.56 35.24 35.55 27,565 +0.10(+0.28%)
Jun 21, 2004 35.41 35.61 35.41 35.45 76,121 -0.08(-0.23%)
Jun 18, 2004 35.46 35.64 35.31 35.53 12,644 +0.11(+0.32%)
Jun 17, 2004 35.33 35.42 35.20 35.42 12,139 -0.02(-0.04%)
Jun 16, 2004 35.27 35.46 35.27 35.43 26,554 +0.12(+0.35%)
Jun 15, 2004 35.51 36.69 35.22 35.31 44,509 +0.09(+0.27%)
Jun 14, 2004 35.51 35.51 35.08 35.22 16,691 -0.32(-0.89%)
Jun 10, 2004 35.69 35.69 35.51 35.53 12,644 -0.09(-0.26%)
Jun 09, 2004 35.86 35.86 35.55 35.62 20,737 -0.28(-0.77%)
Jun 08, 2004 35.83 35.91 35.70 35.90 40,463 +0.03(+0.08%)
Jun 07, 2004 35.61 35.94 35.61 35.87 67,270 +0.45(+1.27%)
Jun 04, 2004 35.31 35.62 35.29 35.42 68,029 +0.26(+0.74%)
Jun 03, 2004 35.38 35.39 35.16 35.16 25,036 -0.25(-0.71%)
Jun 02, 2004 35.45 35.54 35.17 35.41 16,438 +0.12(+0.35%)
Jun 01, 2004 35.33 35.37 35.03 35.29 35,911 -0.14(-0.40%)
May 28, 2004 35.27 35.43 35.27 35.43 17,196 +0.15(+0.44%)
May 27, 2004 35.47 35.51 35.14 35.28 38,440 +0.09(+0.25%)
May 26, 2004 35.07 35.26 34.97 35.19 42,486 +0.32(+0.91%)
May 25, 2004 34.40 35.04 34.35 34.88 56,142 +0.46(+1.34%)
May 24, 2004 34.52 34.58 34.34 34.41 24,278 +0.02(+0.07%)
May 21, 2004 34.39 34.56 34.26 34.39 96,606 +0.21(+0.60%)
May 20, 2004 34.12 34.24 34.10 34.18 20,484 +0.23(+0.69%)
May 19, 2004 34.26 34.64 33.95 33.95 59,430 -0.07(-0.20%)
May 18, 2004 33.93 34.14 33.85 34.02 87,754 +0.29(+0.86%)
May 17, 2004 33.71 33.91 33.50 33.73 170,957 -0.38(-1.11%)
May 14, 2004 34.20 34.30 33.91 34.11 17,955 -0.07(-0.21%)
May 13, 2004 34.13 34.51 33.96 34.18 59,683 +0.19(+0.57%)
May 12, 2004 33.69 33.99 33.30 33.99 62,718 +0.20(+0.60%)
May 11, 2004 33.57 33.85 33.57 33.78 22,254 +0.43(+1.29%)
May 10, 2004 33.43 33.61 33.03 33.35 115,067 -0.57(-1.67%)
May 07, 2004 34.56 34.56 33.86 33.92 71,569 -0.70(-2.03%)
May 06, 2004 34.86 34.87 34.44 34.62 54,372 -0.49(-1.41%)
May 05, 2004 35.03 35.28 35.02 35.12 49,820 +0.15(+0.42%)
May 04, 2004 34.80 35.30 34.80 34.97 40,463 +0.17(+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.