Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.12 36.12 35.90 36.06 46,027 +0.00(+0.01%)
Oct 28, 2004 35.77 36.16 35.69 36.06 138,586 +0.24(+0.66%)
Oct 27, 2004 35.37 35.82 35.17 35.82 39,957 +0.44(+1.25%)
Oct 26, 2004 34.80 35.38 34.80 35.38 76,374 +0.77(+2.24%)
Oct 25, 2004 34.44 34.66 34.40 34.60 64,235 -0.06(-0.16%)
Oct 22, 2004 34.88 34.94 34.60 34.66 59,430 -0.20(-0.58%)
Oct 21, 2004 34.76 35.00 34.71 34.86 24,278 +0.10(+0.30%)
Oct 20, 2004 34.74 34.80 34.33 34.76 145,668 -0.21(-0.59%)
Oct 19, 2004 35.59 35.59 34.96 34.96 134,034 -0.59(-1.66%)
Oct 18, 2004 35.33 35.56 35.19 35.55 29,083 +0.15(+0.44%)
Oct 15, 2004 35.21 35.56 35.01 35.40 66,511 +0.19(+0.55%)
Oct 14, 2004 36.03 36.03 35.13 35.20 119,114 -0.83(-2.30%)
Oct 13, 2004 36.30 36.32 35.91 36.03 19,978 -0.25(-0.69%)
Oct 12, 2004 35.98 36.31 35.98 36.28 17,955 +0.03(+0.09%)
Oct 11, 2004 36.26 36.30 36.18 36.25 15,679 +0.16(+0.44%)
Oct 08, 2004 36.20 36.39 36.07 36.09 41,727 -0.15(-0.40%)
Oct 07, 2004 36.38 36.38 36.23 36.24 53,866 -0.15(-0.42%)
Oct 06, 2004 36.14 36.40 36.13 36.39 30,853 +0.20(+0.56%)
Oct 05, 2004 36.20 36.29 36.09 36.19 46,027 -0.13(-0.35%)
Oct 04, 2004 36.38 36.45 36.29 36.32 94,077 +0.15(+0.43%)
Oct 01, 2004 35.83 36.24 35.83 36.17 47,544 +0.48(+1.34%)
Sep 30, 2004 35.68 35.69 35.53 35.69 58,418 -0.02(-0.04%)
Sep 29, 2004 35.43 35.70 35.43 35.70 21,243 +0.09(+0.27%)
Sep 28, 2004 35.51 35.62 35.33 35.61 32,117 +0.20(+0.56%)
Sep 27, 2004 35.55 35.55 35.35 35.41 27,818 -0.16(-0.46%)
Sep 24, 2004 35.51 35.68 35.42 35.57 29,335 -0.08(-0.22%)
Sep 23, 2004 35.96 35.96 35.64 35.65 44,762 -0.27(-0.75%)
Sep 22, 2004 36.18 36.18 35.92 35.92 63,223 -0.65(-1.78%)
Sep 21, 2004 36.30 36.59 36.30 36.57 26,806 +0.27(+0.74%)
Sep 20, 2004 36.52 36.52 36.22 36.30 41,474 -0.34(-0.93%)
Sep 17, 2004 36.62 36.71 36.57 36.64 104,951 +0.00(+0.00%)
Sep 16, 2004 36.39 36.64 36.39 36.64 145,415 +0.32(+0.88%)
Sep 15, 2004 36.40 36.51 36.30 36.32 62,718 -0.12(-0.34%)
Sep 14, 2004 36.48 36.53 36.39 36.45 39,198 -0.04(-0.10%)
Sep 13, 2004 36.52 36.57 36.45 36.48 30,600 -0.06(-0.16%)
Sep 10, 2004 36.38 36.59 36.35 36.54 14,667 +0.20(+0.55%)
Sep 09, 2004 36.52 36.52 36.29 36.34 43,751 -0.10(-0.27%)
Sep 08, 2004 36.66 36.69 36.44 36.44 49,314 -0.17(-0.48%)
Sep 07, 2004 36.50 36.79 36.44 36.61 67,776 +0.34(+0.95%)
Sep 03, 2004 36.28 36.41 36.27 36.27 31,611 -0.02(-0.04%)
Sep 02, 2004 35.92 36.29 35.83 36.28 27,565 +0.45(+1.25%)
Sep 01, 2004 36.10 36.10 35.73 35.84 31,106 -0.19(-0.53%)
Aug 31, 2004 35.92 36.03 35.74 36.03 19,978 +0.17(+0.46%)
Aug 30, 2004 35.96 36.05 35.84 35.86 34,899 -0.13(-0.36%)
Aug 27, 2004 35.98 36.03 35.90 35.99 31,864 +0.00(+0.00%)
Aug 26, 2004 35.88 35.99 35.79 35.99 311,062 +0.11(+0.30%)
Aug 25, 2004 35.69 35.92 35.56 35.88 41,980 +0.26(+0.74%)
Aug 24, 2004 35.63 35.67 35.48 35.62 63,729 +0.15(+0.43%)
Aug 23, 2004 35.63 35.64 35.47 35.47 30,600 -0.16(-0.44%)
Aug 20, 2004 35.40 35.62 35.35 35.62 35,152 +0.36(+1.01%)
Aug 19, 2004 35.37 35.37 35.13 35.27 25,542 -0.16(-0.44%)
Aug 18, 2004 34.88 35.42 34.88 35.42 94,583 +0.47(+1.36%)
Aug 17, 2004 34.86 35.10 34.86 34.95 70,557 +0.23(+0.67%)
Aug 16, 2004 34.22 34.78 34.22 34.71 37,428 +0.52(+1.51%)
Aug 13, 2004 34.14 34.30 34.14 34.20 17,196 -0.04(-0.12%)
Aug 12, 2004 34.41 34.48 34.20 34.24 15,426 -0.27(-0.77%)
Aug 11, 2004 34.32 34.60 34.28 34.50 27,312 +0.01(+0.03%)
Aug 10, 2004 34.12 34.49 34.12 34.49 19,472 +0.40(+1.17%)
Aug 09, 2004 34.14 34.17 33.99 34.09 106,216 +0.14(+0.41%)
Aug 06, 2004 34.16 34.38 33.95 33.95 174,245 -0.43(-1.24%)
Aug 05, 2004 34.88 34.88 34.38 34.38 22,254 -0.47(-1.34%)
Aug 04, 2004 34.76 35.00 34.58 34.84 14,415 +0.05(+0.14%)
Aug 03, 2004 34.96 34.96 34.80 34.80 34,646 -0.13(-0.37%)
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.