Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 38.78 38.95 38.71 38.75 139,664 +0.00(+0.00%)
Dec 30, 2004 38.75 38.84 38.75 38.75 12,100 +0.05(+0.13%)
Dec 29, 2004 38.68 38.70 38.60 38.69 45,882 -0.01(-0.03%)
Dec 28, 2004 38.50 38.75 38.50 38.71 15,630 +0.23(+0.60%)
Dec 27, 2004 38.72 38.72 38.48 38.48 73,865 -0.16(-0.42%)
Dec 23, 2004 38.74 38.81 38.64 38.64 73,865 -0.30(-0.77%)
Dec 22, 2004 38.67 38.95 38.67 38.94 75,126 +0.27(+0.69%)
Dec 21, 2004 38.38 38.67 38.27 38.67 22,184 +0.43(+1.12%)
Dec 20, 2004 38.35 38.52 38.19 38.25 68,823 -0.09(-0.24%)
Dec 17, 2004 38.24 38.34 38.16 38.34 114,706 -0.08(-0.22%)
Dec 16, 2004 38.46 38.50 38.26 38.42 21,428 -0.15(-0.38%)
Dec 15, 2004 38.48 38.58 38.42 38.57 21,428 +0.13(+0.34%)
Dec 14, 2004 38.36 38.48 38.26 38.44 42,100 +0.19(+0.51%)
Dec 13, 2004 38.22 38.29 38.11 38.24 42,857 +0.15(+0.41%)
Dec 10, 2004 37.88 38.18 37.86 38.09 23,445 +0.17(+0.44%)
Dec 09, 2004 37.74 38.00 37.57 37.92 127,815 +0.12(+0.31%)
Dec 08, 2004 37.78 37.84 37.70 37.80 67,815 +0.06(+0.17%)
Dec 07, 2004 38.10 38.10 37.67 37.74 38,571 -0.27(-0.71%)
Dec 06, 2004 38.06 38.11 37.89 38.01 25,966 -0.08(-0.20%)
Dec 03, 2004 37.86 38.16 37.86 38.08 44,874 +0.00(+0.01%)
Dec 02, 2004 38.12 38.19 38.00 38.08 37,815 -0.03(-0.07%)
Dec 01, 2004 37.52 38.11 37.52 38.11 38,571 +0.69(+1.86%)
Nov 30, 2004 37.33 37.48 37.22 37.41 104,117 +0.01(+0.02%)
Nov 29, 2004 37.66 37.66 37.28 37.41 63,529 -0.18(-0.47%)
Nov 26, 2004 37.62 37.64 37.55 37.58 3,529 -0.02(-0.05%)
Nov 24, 2004 37.49 37.60 37.46 37.60 30,756 +0.22(+0.58%)
Nov 23, 2004 37.33 37.46 37.17 37.39 51,680 +0.11(+0.30%)
Nov 22, 2004 36.93 37.32 36.93 37.27 42,353 +0.24(+0.64%)
Nov 19, 2004 37.48 37.48 36.99 37.04 105,378 -0.49(-1.30%)
Nov 18, 2004 37.68 37.69 37.43 37.52 89,496 -0.09(-0.23%)
Nov 17, 2004 37.79 37.92 37.61 37.61 46,386 +0.06(+0.16%)
Nov 16, 2004 37.78 37.78 37.55 37.55 57,731 -0.29(-0.78%)
Nov 15, 2004 37.82 37.94 37.76 37.85 34,033 +0.05(+0.13%)
Nov 12, 2004 37.47 37.80 37.39 37.80 39,327 +0.25(+0.67%)
Nov 11, 2004 37.29 37.55 37.27 37.55 30,504 +0.37(+0.99%)
Nov 10, 2004 37.17 37.29 37.06 37.18 27,226 +0.09(+0.25%)
Nov 09, 2004 37.16 37.18 37.03 37.09 23,949 +0.02(+0.05%)
Nov 08, 2004 37.11 37.12 37.00 37.07 41,092 -0.07(-0.18%)
Nov 05, 2004 37.35 37.37 36.97 37.14 49,159 -0.12(-0.33%)
Nov 04, 2004 36.67 37.26 36.63 37.26 59,495 +0.69(+1.88%)
Nov 03, 2004 36.87 36.87 36.56 36.57 55,966 +0.17(+0.46%)
Nov 02, 2004 36.26 36.65 36.24 36.41 97,311 +0.18(+0.50%)
Nov 01, 2004 36.27 36.34 36.19 36.22 71,092 +0.05(+0.13%)
Oct 29, 2004 36.23 36.23 36.02 36.18 45,882 +0.00(+0.01%)
Oct 28, 2004 35.88 36.27 35.81 36.17 138,151 +0.24(+0.66%)
Oct 27, 2004 35.48 35.93 35.28 35.93 39,832 +0.44(+1.25%)
Oct 26, 2004 34.91 35.49 34.91 35.49 76,134 +0.78(+2.24%)
Oct 25, 2004 34.55 34.77 34.51 34.71 64,033 -0.06(-0.16%)
Oct 22, 2004 34.99 35.05 34.71 34.77 59,243 -0.20(-0.58%)
Oct 21, 2004 34.87 35.11 34.82 34.97 24,201 +0.10(+0.30%)
Oct 20, 2004 34.85 34.91 34.44 34.87 145,210 -0.21(-0.59%)
Oct 19, 2004 35.70 35.70 35.07 35.07 133,613 -0.59(-1.66%)
Oct 18, 2004 35.44 35.67 35.30 35.66 28,991 +0.15(+0.44%)
Oct 15, 2004 35.32 35.67 35.12 35.51 66,302 +0.19(+0.55%)
Oct 14, 2004 36.15 36.15 35.24 35.32 118,739 -0.83(-2.30%)
Oct 13, 2004 36.41 36.44 36.03 36.15 19,916 -0.25(-0.69%)
Oct 12, 2004 36.10 36.42 36.10 36.40 17,899 +0.03(+0.09%)
Oct 11, 2004 36.37 36.41 36.29 36.37 15,630 +0.16(+0.44%)
Oct 08, 2004 36.31 36.50 36.18 36.21 41,596 -0.15(-0.40%)
Oct 07, 2004 36.49 36.49 36.34 36.35 53,697 -0.15(-0.42%)
Oct 06, 2004 36.26 36.51 36.25 36.51 30,756 +0.20(+0.56%)
Oct 05, 2004 36.31 36.41 36.20 36.31 45,882 -0.13(-0.35%)
Oct 04, 2004 36.49 36.57 36.41 36.43 93,781 +0.15(+0.43%)
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.