Skip to main content

US Financials Ishares ETF (NY: IYF )

104.26 -0.24 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.04 38.05 37.87 38.04 54,802 -0.02(-0.04%)
Sep 29, 2004 37.77 38.06 37.77 38.06 19,928 +0.10(+0.27%)
Sep 28, 2004 37.85 37.97 37.67 37.96 30,129 +0.21(+0.56%)
Sep 27, 2004 37.89 37.89 37.68 37.75 26,096 -0.17(-0.46%)
Sep 24, 2004 37.85 38.03 37.75 37.92 27,520 -0.08(-0.22%)
Sep 23, 2004 38.34 38.34 37.99 38.00 41,991 -0.29(-0.75%)
Sep 22, 2004 38.57 38.57 38.29 38.29 59,310 -0.70(-1.78%)
Sep 21, 2004 38.69 39.00 38.69 38.99 25,147 +0.29(+0.74%)
Sep 20, 2004 38.93 38.93 38.61 38.70 38,907 -0.36(-0.93%)
Sep 17, 2004 39.04 39.13 38.99 39.06 98,455 +0.00(+0.00%)
Sep 16, 2004 38.79 39.06 38.79 39.06 136,413 +0.34(+0.88%)
Sep 15, 2004 38.80 38.92 38.69 38.72 58,835 -0.13(-0.34%)
Sep 14, 2004 38.89 38.94 38.79 38.85 36,772 -0.04(-0.10%)
Sep 13, 2004 38.93 38.99 38.86 38.89 28,706 -0.06(-0.16%)
Sep 10, 2004 38.78 39.01 38.75 38.95 13,760 +0.22(+0.56%)
Sep 09, 2004 38.93 38.93 38.69 38.74 41,042 -0.11(-0.27%)
Sep 08, 2004 39.08 39.12 38.84 38.84 46,262 -0.19(-0.48%)
Sep 07, 2004 38.91 39.21 38.85 39.03 63,580 +0.37(+0.95%)
Sep 03, 2004 38.67 38.82 38.66 38.66 29,655 -0.02(-0.04%)
Sep 02, 2004 38.29 38.68 38.19 38.68 25,859 +0.48(+1.25%)
Sep 01, 2004 38.48 38.48 38.08 38.20 29,180 -0.20(-0.53%)
Aug 31, 2004 38.29 38.41 38.10 38.40 18,742 +0.18(+0.46%)
Aug 30, 2004 38.33 38.43 38.21 38.23 32,739 -0.14(-0.36%)
Aug 27, 2004 38.36 38.41 38.27 38.37 29,892 +0.00(+0.00%)
Aug 26, 2004 38.25 38.37 38.15 38.37 291,807 +0.11(+0.30%)
Aug 25, 2004 38.04 38.29 37.91 38.25 39,382 +0.28(+0.74%)
Aug 24, 2004 37.98 38.03 37.82 37.97 59,784 +0.16(+0.43%)
Aug 23, 2004 37.98 37.99 37.81 37.81 28,706 -0.17(-0.44%)
Aug 20, 2004 37.74 37.97 37.69 37.97 32,976 +0.38(+1.01%)
Aug 19, 2004 37.70 37.70 37.45 37.59 23,961 -0.17(-0.44%)
Aug 18, 2004 37.18 37.76 37.18 37.76 88,728 +0.51(+1.36%)
Aug 17, 2004 37.16 37.41 37.16 37.25 66,190 +0.25(+0.67%)
Aug 16, 2004 36.48 37.07 36.48 37.00 35,111 +0.55(+1.51%)
Aug 13, 2004 36.39 36.56 36.39 36.45 16,132 -0.04(-0.12%)
Aug 12, 2004 36.68 36.76 36.46 36.49 14,471 -0.28(-0.77%)
Aug 11, 2004 36.59 36.88 36.55 36.78 25,622 +0.01(+0.03%)
Aug 10, 2004 36.37 36.76 36.37 36.76 18,267 +0.43(+1.17%)
Aug 09, 2004 36.40 36.43 36.24 36.34 99,641 +0.15(+0.41%)
Aug 06, 2004 36.42 36.65 36.19 36.19 163,459 -0.46(-1.24%)
Aug 05, 2004 37.18 37.18 36.65 36.65 20,877 -0.50(-1.34%)
Aug 04, 2004 37.05 37.31 36.87 37.14 13,522 +0.05(+0.14%)
Aug 03, 2004 37.26 37.26 37.09 37.09 32,502 -0.14(-0.37%)
Aug 02, 2004 36.84 37.32 36.82 37.23 33,925 +0.29(+0.79%)
Jul 30, 2004 37.01 37.11 36.91 36.94 30,366 -0.11(-0.30%)
Jul 29, 2004 37.05 37.19 36.91 37.05 36,297 +0.05(+0.14%)
Jul 28, 2004 36.76 37.00 36.50 37.00 12,336 +0.18(+0.49%)
Jul 27, 2004 36.57 36.92 36.57 36.82 33,925 +0.36(+0.98%)
Jul 26, 2004 36.65 36.71 36.40 36.46 143,768 -0.15(-0.41%)
Jul 23, 2004 36.63 36.75 36.48 36.61 21,826 -0.19(-0.50%)
Jul 22, 2004 36.71 36.90 36.36 36.80 42,940 -0.04(-0.11%)
Jul 21, 2004 37.30 37.51 36.84 36.84 24,198 -0.34(-0.92%)
Jul 20, 2004 37.05 37.24 36.81 37.18 27,994 +0.13(+0.35%)
Jul 19, 2004 37.01 37.20 36.89 37.05 497,495 +0.13(+0.37%)
Jul 16, 2004 37.03 37.24 36.92 36.92 45,787 -0.05(-0.15%)
Jul 15, 2004 37.29 37.29 36.93 36.97 36,535 -0.19(-0.51%)
Jul 14, 2004 37.32 37.48 37.07 37.16 17,793 -0.25(-0.66%)
Jul 13, 2004 37.35 37.41 37.24 37.41 18,267 +0.03(+0.07%)
Jul 12, 2004 37.20 37.41 37.06 37.38 30,366 +0.29(+0.77%)
Jul 09, 2004 37.22 37.27 37.03 37.10 69,749 -0.11(-0.31%)
Jul 08, 2004 37.42 37.49 37.18 37.21 61,445 -0.21(-0.55%)
Jul 07, 2004 37.51 37.64 37.41 37.42 46,499 -0.16(-0.42%)
Jul 06, 2004 37.58 37.62 37.35 37.57 15,657 -0.21(-0.55%)
Jul 02, 2004 37.70 37.89 37.50 37.78 27,520 +0.16(+0.44%)
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.