Skip to main content

US Financials Ishares ETF (NY: IYF )

95.36 +0.16 (+0.17%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 38.65 38.82 38.59 38.62 140,123 +0.00(+0.00%)
Dec 30, 2004 38.63 38.71 38.62 38.62 12,140 +0.05(+0.13%)
Dec 29, 2004 38.56 38.57 38.47 38.57 46,033 -0.01(-0.03%)
Dec 28, 2004 38.37 38.62 38.37 38.58 15,681 +0.23(+0.60%)
Dec 27, 2004 38.59 38.59 38.35 38.35 74,108 -0.16(-0.42%)
Dec 23, 2004 38.62 38.68 38.51 38.51 74,108 -0.30(-0.77%)
Dec 22, 2004 38.55 38.83 38.54 38.81 75,373 +0.26(+0.69%)
Dec 21, 2004 38.25 38.55 38.14 38.55 22,257 +0.43(+1.12%)
Dec 20, 2004 38.22 38.39 38.07 38.12 69,049 -0.09(-0.24%)
Dec 17, 2004 38.11 38.21 38.03 38.21 115,083 -0.08(-0.22%)
Dec 16, 2004 38.33 38.37 38.13 38.30 21,499 -0.15(-0.38%)
Dec 15, 2004 38.35 38.46 38.29 38.44 21,499 +0.13(+0.34%)
Dec 14, 2004 38.23 38.36 38.13 38.31 42,239 +0.19(+0.51%)
Dec 13, 2004 38.09 38.16 37.98 38.12 42,998 +0.15(+0.41%)
Dec 10, 2004 37.76 38.05 37.74 37.96 23,522 +0.17(+0.44%)
Dec 09, 2004 37.62 37.88 37.45 37.80 128,235 +0.12(+0.31%)
Dec 08, 2004 37.66 37.72 37.58 37.68 68,038 +0.06(+0.17%)
Dec 07, 2004 37.97 37.97 37.55 37.62 38,698 -0.27(-0.71%)
Dec 06, 2004 37.94 37.99 37.77 37.88 26,051 -0.08(-0.20%)
Dec 03, 2004 37.74 38.03 37.74 37.96 45,021 +0.00(+0.01%)
Dec 02, 2004 37.99 38.07 37.88 37.96 37,939 -0.03(-0.07%)
Dec 01, 2004 37.40 37.98 37.40 37.98 38,698 +0.69(+1.86%)
Nov 30, 2004 37.20 37.36 37.10 37.29 104,460 +0.01(+0.02%)
Nov 29, 2004 37.54 37.54 37.16 37.28 63,738 -0.18(-0.47%)
Nov 26, 2004 37.50 37.51 37.43 37.46 3,541 -0.02(-0.05%)
Nov 24, 2004 37.37 37.48 37.34 37.48 30,857 +0.22(+0.58%)
Nov 23, 2004 37.20 37.34 37.05 37.26 51,850 +0.11(+0.30%)
Nov 22, 2004 36.81 37.20 36.81 37.15 42,492 +0.24(+0.64%)
Nov 19, 2004 37.36 37.36 36.87 36.92 105,724 -0.49(-1.30%)
Nov 18, 2004 37.56 37.57 37.31 37.40 89,790 -0.09(-0.23%)
Nov 17, 2004 37.66 37.79 37.49 37.49 46,539 +0.06(+0.16%)
Nov 16, 2004 37.66 37.66 37.43 37.43 57,920 -0.29(-0.78%)
Nov 15, 2004 37.70 37.81 37.63 37.72 34,145 +0.05(+0.13%)
Nov 12, 2004 37.34 37.67 37.26 37.67 39,457 +0.25(+0.67%)
Nov 11, 2004 37.16 37.43 37.15 37.43 30,604 +0.37(+0.99%)
Nov 10, 2004 37.05 37.17 36.94 37.06 27,316 +0.09(+0.25%)
Nov 09, 2004 37.04 37.06 36.91 36.97 24,028 +0.02(+0.05%)
Nov 08, 2004 36.99 36.99 36.88 36.95 41,227 -0.07(-0.18%)
Nov 05, 2004 37.22 37.25 36.85 37.01 49,321 -0.12(-0.33%)
Nov 04, 2004 36.55 37.14 36.51 37.14 59,691 +0.68(+1.88%)
Nov 03, 2004 36.75 36.75 36.44 36.45 56,150 +0.17(+0.46%)
Nov 02, 2004 36.14 36.53 36.12 36.29 97,631 +0.18(+0.50%)
Nov 01, 2004 36.15 36.22 36.07 36.10 71,326 +0.05(+0.13%)
Oct 29, 2004 36.11 36.11 35.90 36.06 46,033 +0.00(+0.01%)
Oct 28, 2004 35.76 36.15 35.69 36.05 138,605 +0.24(+0.66%)
Oct 27, 2004 35.36 35.82 35.17 35.82 39,962 +0.44(+1.25%)
Oct 26, 2004 34.79 35.37 34.79 35.37 76,384 +0.77(+2.24%)
Oct 25, 2004 34.44 34.65 34.40 34.60 64,244 -0.06(-0.16%)
Oct 22, 2004 34.87 34.94 34.60 34.65 59,438 -0.20(-0.58%)
Oct 21, 2004 34.75 34.99 34.71 34.86 24,281 +0.10(+0.30%)
Oct 20, 2004 34.73 34.80 34.33 34.75 145,687 -0.21(-0.59%)
Oct 19, 2004 35.58 35.59 34.96 34.96 134,052 -0.59(-1.66%)
Oct 18, 2004 35.33 35.56 35.19 35.55 29,086 +0.15(+0.44%)
Oct 15, 2004 35.21 35.55 35.01 35.39 66,520 +0.19(+0.55%)
Oct 14, 2004 36.03 36.03 35.13 35.20 119,130 -0.83(-2.30%)
Oct 13, 2004 36.29 36.32 35.91 36.03 19,981 -0.25(-0.69%)
Oct 12, 2004 35.98 36.30 35.98 36.28 17,958 +0.03(+0.09%)
Oct 11, 2004 36.26 36.29 36.18 36.25 15,681 +0.16(+0.44%)
Oct 08, 2004 36.20 36.38 36.07 36.09 41,733 -0.15(-0.40%)
Oct 07, 2004 36.37 36.37 36.22 36.24 53,874 -0.15(-0.42%)
Oct 06, 2004 36.14 36.39 36.13 36.39 30,857 +0.20(+0.56%)
Oct 05, 2004 36.20 36.29 36.09 36.19 46,033 -0.13(-0.35%)
Oct 04, 2004 36.37 36.45 36.29 36.31 94,090 +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.