Skip to main content

US Financials Ishares ETF (NY: IYF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 41.22 41.39 41.15 41.18 131,414 +0.00(+0.00%)
Dec 30, 2004 41.19 41.28 41.18 41.18 11,386 +0.05(+0.13%)
Dec 29, 2004 41.11 41.13 41.02 41.12 43,172 -0.01(-0.03%)
Dec 28, 2004 40.91 41.18 40.91 41.14 14,706 +0.24(+0.60%)
Dec 27, 2004 41.15 41.15 40.89 40.89 69,502 -0.17(-0.42%)
Dec 23, 2004 41.17 41.24 41.06 41.06 69,502 -0.32(-0.77%)
Dec 22, 2004 41.10 41.40 41.09 41.39 70,688 +0.28(+0.69%)
Dec 21, 2004 40.79 41.10 40.67 41.10 20,874 +0.46(+1.12%)
Dec 20, 2004 40.75 40.94 40.59 40.65 64,758 -0.10(-0.24%)
Dec 17, 2004 40.64 40.74 40.55 40.74 107,930 -0.09(-0.22%)
Dec 16, 2004 40.87 40.92 40.66 40.83 20,162 -0.16(-0.38%)
Dec 15, 2004 40.89 41.01 40.83 40.99 20,162 +0.14(+0.34%)
Dec 14, 2004 40.77 40.90 40.66 40.85 39,613 +0.21(+0.51%)
Dec 13, 2004 40.62 40.69 40.50 40.64 40,325 +0.16(+0.41%)
Dec 10, 2004 40.26 40.57 40.24 40.48 22,060 +0.18(+0.44%)
Dec 09, 2004 40.11 40.39 39.93 40.30 120,265 +0.13(+0.31%)
Dec 08, 2004 40.15 40.22 40.07 40.18 63,809 +0.07(+0.17%)
Dec 07, 2004 40.49 40.49 40.04 40.11 36,293 -0.29(-0.71%)
Dec 06, 2004 40.45 40.50 40.27 40.39 24,432 -0.08(-0.20%)
Dec 03, 2004 40.24 40.55 40.24 40.47 42,223 +0.00(+0.01%)
Dec 02, 2004 40.51 40.59 40.39 40.47 35,581 -0.03(-0.07%)
Dec 01, 2004 39.88 40.50 39.88 40.50 36,293 +0.74(+1.86%)
Nov 30, 2004 39.67 39.84 39.56 39.76 97,967 +0.01(+0.02%)
Nov 29, 2004 40.02 40.02 39.62 39.75 59,776 -0.19(-0.47%)
Nov 26, 2004 39.99 40.00 39.91 39.94 3,320 -0.02(-0.05%)
Nov 24, 2004 39.85 39.96 39.81 39.96 28,939 +0.23(+0.58%)
Nov 23, 2004 39.67 39.81 39.50 39.73 48,627 +0.12(+0.30%)
Nov 22, 2004 39.25 39.66 39.25 39.61 39,851 +0.25(+0.64%)
Nov 19, 2004 39.84 39.84 39.32 39.36 99,153 -0.52(-1.30%)
Nov 18, 2004 40.05 40.06 39.78 39.88 84,209 -0.09(-0.23%)
Nov 17, 2004 40.16 40.30 39.97 39.97 43,646 +0.06(+0.16%)
Nov 16, 2004 40.15 40.15 39.91 39.91 54,320 -0.31(-0.78%)
Nov 15, 2004 40.20 40.32 40.13 40.22 32,023 +0.05(+0.13%)
Nov 12, 2004 39.82 40.17 39.73 40.17 37,004 +0.27(+0.67%)
Nov 11, 2004 39.63 39.91 39.61 39.91 28,702 +0.39(+0.99%)
Nov 10, 2004 39.50 39.64 39.39 39.51 25,618 +0.10(+0.25%)
Nov 09, 2004 39.49 39.52 39.35 39.42 22,534 +0.02(+0.05%)
Nov 08, 2004 39.44 39.45 39.32 39.40 38,665 -0.07(-0.18%)
Nov 05, 2004 39.69 39.72 39.29 39.47 46,255 -0.13(-0.33%)
Nov 04, 2004 38.97 39.60 38.93 39.60 55,981 +0.73(+1.88%)
Nov 03, 2004 39.18 39.18 38.86 38.87 52,660 +0.18(+0.46%)
Nov 02, 2004 38.53 38.95 38.51 38.69 91,562 +0.19(+0.50%)
Nov 01, 2004 38.55 38.62 38.46 38.50 66,893 +0.05(+0.13%)
Oct 29, 2004 38.51 38.51 38.28 38.45 43,172 +0.00(+0.01%)
Oct 28, 2004 38.13 38.55 38.05 38.44 129,990 +0.25(+0.66%)
Oct 27, 2004 37.71 38.19 37.50 38.19 37,479 +0.47(+1.25%)
Oct 26, 2004 37.10 37.72 37.10 37.72 71,637 +0.83(+2.24%)
Oct 25, 2004 36.72 36.95 36.68 36.89 60,251 -0.06(-0.16%)
Oct 22, 2004 37.18 37.25 36.89 36.95 55,744 -0.22(-0.58%)
Oct 21, 2004 37.06 37.31 37.01 37.17 22,772 +0.11(+0.30%)
Oct 20, 2004 37.03 37.10 36.60 37.06 136,632 -0.22(-0.59%)
Oct 19, 2004 37.94 37.95 37.28 37.28 125,721 -0.63(-1.66%)
Oct 18, 2004 37.67 37.91 37.52 37.90 27,279 +0.16(+0.44%)
Oct 15, 2004 37.54 37.91 37.33 37.74 62,386 +0.21(+0.55%)
Oct 14, 2004 38.42 38.42 37.46 37.53 111,725 -0.89(-2.30%)
Oct 13, 2004 38.70 38.73 38.29 38.42 18,739 -0.27(-0.69%)
Oct 12, 2004 38.36 38.71 38.36 38.68 16,841 +0.03(+0.09%)
Oct 11, 2004 38.66 38.70 38.57 38.65 14,706 +0.17(+0.44%)
Oct 08, 2004 38.59 38.79 38.46 38.48 39,139 -0.16(-0.40%)
Oct 07, 2004 38.78 38.78 38.62 38.64 50,525 -0.16(-0.42%)
Oct 06, 2004 38.53 38.81 38.52 38.80 28,939 +0.21(+0.56%)
Oct 05, 2004 38.59 38.69 38.48 38.59 43,172 -0.13(-0.35%)
Oct 04, 2004 38.78 38.86 38.69 38.72 88,241 +0.16(+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.