Skip to main content

US Financials Ishares ETF (NY: IYF )

104.54 +1.41 (+1.37%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 39.31 39.52 39.24 39.34 17,553 +0.11(+0.29%)
Feb 26, 2004 39.21 39.34 39.02 39.23 32,497 +0.06(+0.15%)
Feb 25, 2004 39.09 39.28 39.00 39.17 51,237 +0.23(+0.58%)
Feb 24, 2004 39.11 39.23 38.82 38.94 111,488 -0.10(-0.25%)
Feb 23, 2004 39.29 39.35 39.00 39.04 31,074 -0.08(-0.19%)
Feb 20, 2004 39.31 39.31 39.00 39.11 31,074 -0.23(-0.58%)
Feb 19, 2004 39.45 39.54 39.29 39.34 49,339 -0.08(-0.20%)
Feb 18, 2004 39.54 39.59 39.38 39.42 46,730 -0.16(-0.42%)
Feb 17, 2004 39.37 39.68 39.37 39.59 132,125 +0.36(+0.91%)
Feb 13, 2004 39.42 39.53 39.16 39.23 64,758 -0.14(-0.36%)
Feb 12, 2004 39.40 39.43 39.22 39.37 30,125 -0.11(-0.28%)
Feb 11, 2004 38.91 39.50 38.73 39.48 37,716 +0.59(+1.52%)
Feb 10, 2004 38.85 38.95 38.74 38.89 26,330 +0.09(+0.24%)
Feb 09, 2004 38.85 38.94 38.75 38.80 36,530 -0.05(-0.14%)
Feb 06, 2004 38.32 38.86 37.94 38.85 45,544 +0.63(+1.65%)
Feb 05, 2004 38.35 38.36 38.08 38.22 49,576 +0.00(+0.01%)
Feb 04, 2004 38.46 38.47 38.22 38.22 46,018 -0.40(-1.05%)
Feb 03, 2004 38.53 38.65 38.40 38.62 32,023 +0.12(+0.31%)
Feb 02, 2004 38.49 38.78 38.32 38.50 34,395 +0.06(+0.16%)
Jan 30, 2004 38.19 38.48 38.15 38.44 37,241 +0.27(+0.71%)
Jan 29, 2004 38.28 38.30 37.82 38.17 147,544 +0.19(+0.50%)
Jan 28, 2004 38.76 38.90 37.97 37.98 143,511 -0.73(-1.87%)
Jan 27, 2004 38.91 38.91 38.61 38.70 92,511 -0.14(-0.37%)
Jan 26, 2004 38.45 38.91 38.34 38.85 52,423 +0.38(+0.99%)
Jan 23, 2004 38.70 38.78 38.26 38.47 50,051 -0.08(-0.22%)
Jan 22, 2004 38.62 38.71 38.48 38.55 193,088 +0.02(+0.05%)
Jan 21, 2004 38.05 38.53 38.05 38.53 165,572 +0.58(+1.52%)
Jan 20, 2004 38.15 38.57 37.87 37.95 79,465 +0.00(+0.01%)
Jan 16, 2004 37.96 38.07 37.92 37.95 34,869 +0.03(+0.08%)
Jan 15, 2004 37.77 38.07 37.71 37.92 69,502 +0.28(+0.74%)
Jan 14, 2004 37.30 37.64 37.30 37.64 42,460 +0.34(+0.90%)
Jan 13, 2004 37.52 37.52 37.06 37.30 163,437 -0.17(-0.46%)
Jan 12, 2004 37.42 37.48 37.29 37.48 73,060 +0.10(+0.26%)
Jan 09, 2004 37.39 37.55 37.39 37.38 63,334 -0.09(-0.25%)
Jan 08, 2004 37.46 37.49 37.43 37.47 36,767 +0.09(+0.25%)
Jan 07, 2004 37.19 37.38 37.15 37.38 42,697 +0.04(+0.11%)
Jan 06, 2004 37.31 37.37 37.19 37.34 32,734 +0.02(+0.06%)
Jan 05, 2004 37.29 37.38 37.09 37.32 65,707 +0.25(+0.67%)
Jan 02, 2004 37.32 37.44 36.99 37.07 27,279 -0.05(-0.13%)
Dec 31, 2003 37.25 37.28 37.03 37.11 21,823 -0.09(-0.25%)
Dec 30, 2003 37.05 37.21 37.05 37.21 23,958 +0.19(+0.51%)
Dec 29, 2003 36.76 37.10 36.76 37.02 36,293 +0.38(+1.05%)
Dec 26, 2003 36.71 36.76 36.63 36.63 9,013 +0.02(+0.06%)
Dec 24, 2003 36.70 36.72 36.57 36.61 11,623 -0.10(-0.28%)
Dec 23, 2003 36.66 36.78 36.55 36.71 44,595 +0.22(+0.61%)
Dec 22, 2003 36.02 36.55 36.02 36.49 73,297 +0.05(+0.15%)
Dec 19, 2003 36.38 36.45 36.28 36.44 32,734 +0.08(+0.21%)
Dec 18, 2003 36.00 36.36 36.00 36.36 16,604 +0.30(+0.84%)
Dec 17, 2003 36.08 36.08 35.85 36.06 22,060 -0.01(-0.04%)
Dec 16, 2003 35.89 36.07 35.88 36.07 14,469 +0.17(+0.48%)
Dec 15, 2003 36.13 36.17 35.90 35.90 42,460 -0.15(-0.41%)
Dec 12, 2003 35.93 36.04 35.89 36.04 23,009 -0.05(-0.15%)
Dec 11, 2003 35.81 36.15 35.81 36.10 18,027 +0.58(+1.63%)
Dec 10, 2003 35.69 35.83 35.52 35.52 33,446 -0.32(-0.91%)
Dec 09, 2003 36.09 36.09 35.85 35.85 20,400 -0.40(-1.09%)
Dec 08, 2003 35.98 36.24 35.97 36.24 24,669 +0.30(+0.83%)
Dec 05, 2003 36.00 36.09 35.83 35.94 33,920 -0.19(-0.53%)
Dec 04, 2003 36.17 36.22 36.07 36.13 10,911 -0.14(-0.40%)
Dec 03, 2003 36.34 36.39 36.17 36.28 28,702 +0.08(+0.22%)
Dec 02, 2003 36.14 36.32 36.17 36.20 21,348 +0.06(+0.16%)
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.