US Financials Ishares ETF (NY: IYF )

81.88 USD +1.13 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 92.65 92.84 92.18 92.66 17,700 -0.09(-0.10%)
Mar 30, 2004 92.17 92.75 92.06 92.75 9,800 +0.65(+0.71%)
Mar 29, 2004 91.55 92.35 91.34 92.10 27,400 +1.19(+1.31%)
Mar 26, 2004 91.00 91.50 90.91 90.91 9,200 -0.64(-0.70%)
Mar 25, 2004 90.90 91.69 90.60 91.55 27,600 +1.24(+1.37%)
Mar 24, 2004 91.25 91.25 90.15 90.31 11,600 -0.74(-0.81%)
Mar 23, 2004 91.30 91.66 91.00 91.05 27,300 -0.01(-0.01%)
Mar 22, 2004 91.50 91.50 90.74 91.06 46,500 -1.36(-1.47%)
Mar 19, 2004 93.25 93.27 92.42 92.42 10,400 -0.70(-0.75%)
Mar 18, 2004 93.00 93.46 92.51 93.12 9,600 +0.06(+0.06%)
Mar 17, 2004 92.70 93.37 92.45 93.06 21,700 +0.91(+0.99%)
Mar 16, 2004 92.17 92.20 91.52 92.15 46,600 +1.05(+1.15%)
Mar 15, 2004 92.50 92.50 91.06 91.10 38,800 -1.58(-1.70%)
Mar 12, 2004 91.85 92.68 91.67 92.68 11,600 +0.99(+1.08%)
Mar 11, 2004 92.20 93.07 91.30 91.69 69,400 -1.02(-1.10%)
Mar 10, 2004 94.11 94.11 92.66 92.71 28,100 -1.32(-1.40%)
Mar 09, 2004 94.71 94.71 93.78 94.03 21,100 -0.91(-0.96%)
Mar 08, 2004 95.32 95.45 94.94 94.94 53,600 -0.45(-0.47%)
Mar 05, 2004 94.45 95.72 94.21 95.39 27,900 +0.99(+1.05%)
Mar 04, 2004 94.44 94.66 94.30 94.40 23,900 +0.00(+0.00%)
Mar 03, 2004 93.82 94.52 93.60 94.40 18,700 +0.58(+0.62%)
Mar 02, 2004 94.15 94.27 93.82 93.82 14,900 -0.37(-0.39%)
Mar 01, 2004 93.88 94.41 93.74 94.19 50,000 +0.87(+0.93%)
Feb 27, 2004 93.25 93.75 93.08 93.32 7,400 +0.27(+0.29%)
Feb 26, 2004 93.00 93.32 92.57 93.05 13,700 +0.14(+0.15%)
Feb 25, 2004 92.72 93.17 92.50 92.91 21,600 +0.54(+0.58%)
Feb 24, 2004 92.78 93.06 92.08 92.37 47,000 -0.23(-0.25%)
Feb 23, 2004 93.20 93.35 92.50 92.60 13,100 -0.18(-0.19%)
Feb 20, 2004 93.25 93.25 92.50 92.78 13,100 -0.54(-0.58%)
Feb 19, 2004 93.57 93.80 93.20 93.32 20,800 -0.19(-0.20%)
Feb 18, 2004 93.80 93.91 93.42 93.51 19,700 -0.39(-0.42%)
Feb 17, 2004 93.40 94.13 93.40 93.90 55,700 +0.85(+0.91%)
Feb 13, 2004 93.50 93.78 92.89 93.05 27,300 -0.34(-0.36%)
Feb 12, 2004 93.45 93.54 93.04 93.39 12,700 -0.26(-0.28%)
Feb 11, 2004 92.30 93.69 91.88 93.65 15,900 +1.40(+1.52%)
Feb 10, 2004 92.15 92.40 91.90 92.25 11,100 +0.22(+0.24%)
Feb 09, 2004 92.16 92.38 91.91 92.03 15,400 -0.13(-0.14%)
Feb 06, 2004 90.90 92.19 90.00 92.16 19,200 +1.50(+1.65%)
Feb 05, 2004 90.98 91.00 90.33 90.66 20,900 +0.01(+0.01%)
Feb 04, 2004 91.24 91.26 90.65 90.65 19,400 -0.96(-1.05%)
Feb 03, 2004 91.40 91.68 91.09 91.61 13,500 +0.28(+0.31%)
Feb 02, 2004 91.30 92.00 90.89 91.33 14,500 +0.15(+0.16%)
Jan 30, 2004 90.60 91.29 90.49 91.18 15,700 +0.64(+0.71%)
Jan 29, 2004 90.80 90.84 89.71 90.54 62,200 +0.45(+0.50%)
Jan 28, 2004 91.95 92.28 90.08 90.09 60,500 -1.72(-1.87%)
Jan 27, 2004 92.30 92.30 91.59 91.81 39,000 -0.34(-0.37%)
Jan 26, 2004 91.21 92.29 90.95 92.15 22,100 +0.90(+0.99%)
Jan 23, 2004 91.79 91.98 90.76 91.25 21,100 -0.20(-0.22%)
Jan 22, 2004 91.60 91.83 91.29 91.45 81,400 +0.05(+0.05%)
Jan 21, 2004 90.25 91.40 90.25 91.40 69,800 +1.37(+1.52%)
Jan 20, 2004 90.50 91.50 89.83 90.03 33,500 +0.01(+0.01%)
Jan 16, 2004 90.05 90.30 89.94 90.02 14,700 +0.07(+0.08%)
Jan 15, 2004 89.60 90.31 89.45 89.95 29,300 +0.66(+0.74%)
Jan 14, 2004 88.47 89.29 88.47 89.29 17,900 +0.80(+0.90%)
Jan 13, 2004 89.00 89.00 87.90 88.49 68,900 -0.41(-0.46%)
Jan 12, 2004 88.77 88.90 88.45 88.90 30,800 +0.23(+0.26%)
Jan 09, 2004 88.70 89.08 88.70 88.67 26,700 -0.22(-0.25%)
Jan 08, 2004 88.85 88.94 88.79 88.89 15,500 +0.22(+0.25%)
Jan 07, 2004 88.22 88.67 88.12 88.67 18,000 +0.10(+0.11%)
Jan 06, 2004 88.50 88.65 88.21 88.57 13,800 +0.05(+0.06%)
Jan 05, 2004 88.45 88.67 87.97 88.52 27,700 +0.59(+0.67%)
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.