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 (%)
May 28, 2004 37.60 37.77 37.59 37.77 16,132 +0.16(+0.44%)
May 27, 2004 37.81 37.85 37.46 37.61 36,060 +0.09(+0.25%)
May 26, 2004 37.39 37.59 37.28 37.51 39,856 +0.34(+0.91%)
May 25, 2004 36.67 37.35 36.61 37.18 52,667 +0.49(+1.34%)
May 24, 2004 36.80 36.86 36.61 36.68 22,775 +0.03(+0.07%)
May 21, 2004 36.66 36.84 36.52 36.66 90,626 +0.22(+0.60%)
May 20, 2004 36.38 36.50 36.35 36.44 19,216 +0.25(+0.69%)
May 19, 2004 36.52 36.92 36.19 36.19 55,751 -0.07(-0.20%)
May 18, 2004 36.17 36.39 36.09 36.26 82,322 +0.31(+0.86%)
May 17, 2004 35.94 36.14 35.71 35.95 160,375 -0.40(-1.11%)
May 14, 2004 36.46 36.57 36.14 36.36 16,844 -0.08(-0.21%)
May 13, 2004 36.38 36.79 36.20 36.44 55,989 +0.21(+0.57%)
May 12, 2004 35.91 36.23 35.50 36.23 58,835 +0.22(+0.60%)
May 11, 2004 35.79 36.08 35.79 36.01 20,877 +0.46(+1.29%)
May 10, 2004 35.64 35.83 35.21 35.55 107,944 -0.60(-1.67%)
May 07, 2004 36.84 36.84 36.10 36.16 67,139 -0.75(-2.03%)
May 06, 2004 37.16 37.17 36.71 36.91 51,006 -0.53(-1.41%)
May 05, 2004 37.35 37.61 37.33 37.43 46,736 +0.16(+0.42%)
May 04, 2004 37.10 37.62 37.09 37.28 37,958 +0.18(+0.48%)
May 03, 2004 36.80 37.19 36.80 37.10 231,547 +0.29(+0.78%)
Apr 30, 2004 37.05 37.14 36.78 36.81 21,114 -0.08(-0.23%)
Apr 29, 2004 37.09 37.51 36.86 36.90 107,470 -0.11(-0.31%)
Apr 28, 2004 37.60 37.60 37.01 37.01 64,292 -0.55(-1.47%)
Apr 27, 2004 37.70 37.87 37.54 37.57 110,317 +0.16(+0.42%)
Apr 26, 2004 37.68 37.68 37.40 37.41 100,353 -0.13(-0.34%)
Apr 23, 2004 37.70 37.70 37.37 37.54 87,304 -0.19(-0.50%)
Apr 22, 2004 37.18 37.92 37.11 37.73 43,889 +0.56(+1.52%)
Apr 21, 2004 37.14 37.30 37.00 37.16 59,310 -0.04(-0.11%)
Apr 20, 2004 37.87 37.97 37.20 37.20 514,577 -0.59(-1.55%)
Apr 19, 2004 37.89 37.91 37.62 37.79 75,205 -0.19(-0.49%)
Apr 16, 2004 37.70 38.04 37.59 37.97 192,165 +0.51(+1.36%)
Apr 15, 2004 37.62 37.77 37.14 37.46 173,186 -0.19(-0.50%)
Apr 14, 2004 37.77 38.10 37.32 37.65 281,605 -0.45(-1.18%)
Apr 13, 2004 38.88 38.94 38.05 38.10 105,809 -0.76(-1.95%)
Apr 12, 2004 39.05 39.09 38.83 38.86 28,468 -0.08(-0.22%)
Apr 08, 2004 39.20 39.20 38.76 38.95 47,922 -0.02(-0.04%)
Apr 07, 2004 39.12 39.12 38.91 38.96 30,129 -0.17(-0.44%)
Apr 06, 2004 39.07 39.14 38.96 39.14 35,586 -0.02(-0.05%)
Apr 05, 2004 39.17 39.26 38.93 39.16 82,797 -0.08(-0.19%)
Apr 02, 2004 39.67 39.71 39.07 39.23 104,386 -0.20(-0.50%)
Apr 01, 2004 39.20 39.48 39.20 39.43 100,590 +0.38(+0.96%)
Mar 31, 2004 39.05 39.13 38.85 39.06 41,991 -0.04(-0.10%)
Mar 30, 2004 38.85 39.10 38.80 39.10 23,249 +0.27(+0.71%)
Mar 29, 2004 38.59 38.93 38.50 38.82 65,004 +0.50(+1.31%)
Mar 26, 2004 38.36 38.57 38.32 38.32 21,826 -0.27(-0.70%)
Mar 25, 2004 38.32 38.65 38.19 38.59 65,478 +0.52(+1.37%)
Mar 24, 2004 38.46 38.46 38.00 38.07 27,520 -0.31(-0.81%)
Mar 23, 2004 38.48 38.64 38.36 38.38 64,766 -0.00(-0.01%)
Mar 22, 2004 38.57 38.57 38.25 38.38 110,317 -0.57(-1.47%)
Mar 19, 2004 39.31 39.31 38.96 38.96 24,673 -0.30(-0.75%)
Mar 18, 2004 39.20 39.39 38.99 39.25 22,775 +0.03(+0.06%)
Mar 17, 2004 39.07 39.36 38.97 39.23 51,481 +0.38(+0.99%)
Mar 16, 2004 38.85 38.86 38.58 38.84 110,554 +0.44(+1.15%)
Mar 15, 2004 38.99 38.99 38.38 38.40 92,049 -0.67(-1.70%)
Mar 12, 2004 38.72 39.07 38.64 39.07 27,520 +0.42(+1.08%)
Mar 11, 2004 38.86 39.23 38.48 38.65 164,645 -0.43(-1.10%)
Mar 10, 2004 39.67 39.67 39.06 39.08 66,664 -0.56(-1.40%)
Mar 09, 2004 39.92 39.92 39.53 39.63 50,057 -0.38(-0.96%)
Mar 08, 2004 40.18 40.23 40.02 40.02 127,161 -0.19(-0.47%)
Mar 05, 2004 39.81 40.35 39.71 40.21 66,190 +0.42(+1.05%)
Mar 04, 2004 39.81 39.90 39.75 39.79 56,700 +0.00(+0.00%)
Mar 03, 2004 39.55 39.84 39.45 39.79 44,364 +0.24(+0.62%)
Mar 02, 2004 39.69 39.74 39.55 39.55 35,349 -0.16(-0.39%)
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.