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 (%)
Apr 30, 2003 28.33 28.78 28.33 28.63 151,990 +0.14(+0.49%)
Apr 29, 2003 28.61 28.78 28.29 28.49 52,349 -0.06(-0.21%)
Apr 28, 2003 28.23 28.68 28.23 28.55 34,393 +0.45(+1.62%)
Apr 25, 2003 28.29 28.43 28.00 28.09 187,143 -0.26(-0.91%)
Apr 24, 2003 28.63 28.64 28.25 28.35 81,432 -0.59(-2.04%)
Apr 23, 2003 28.66 29.02 28.51 28.94 185,372 +0.27(+0.95%)
Apr 22, 2003 27.69 28.71 27.68 28.67 141,874 +0.85(+3.06%)
Apr 21, 2003 27.98 28.03 27.76 27.82 51,590 -0.00(-0.01%)
Apr 17, 2003 27.68 27.92 27.50 27.82 40,210 +0.30(+1.09%)
Apr 16, 2003 28.09 28.15 27.48 27.52 63,476 -0.36(-1.30%)
Apr 15, 2003 27.48 27.94 27.48 27.89 115,573 +0.40(+1.47%)
Apr 14, 2003 26.97 27.50 26.97 27.48 52,349 +0.59(+2.21%)
Apr 11, 2003 27.09 27.20 26.83 26.89 20,737 +0.00(+0.00%)
Apr 10, 2003 26.67 26.89 26.61 26.89 13,909 +0.00(+0.01%)
Apr 09, 2003 26.99 27.37 26.71 26.88 77,386 -0.18(-0.67%)
Apr 08, 2003 26.89 27.20 26.85 27.07 111,274 +0.14(+0.51%)
Apr 07, 2003 27.52 27.86 26.93 26.93 327,753 -0.08(-0.29%)
Apr 04, 2003 26.99 27.10 26.81 27.01 102,169 +0.30(+1.11%)
Apr 03, 2003 26.89 27.09 26.71 26.71 155,278 -0.12(-0.44%)
Apr 02, 2003 26.85 27.10 26.75 26.83 135,299 +0.63(+2.42%)
Apr 01, 2003 25.80 26.30 25.66 26.20 15,426 +0.54(+2.10%)
Mar 31, 2003 25.90 25.90 25.62 25.66 95,088 -0.38(-1.47%)
Mar 28, 2003 26.13 26.25 26.00 26.04 20,737 -0.20(-0.77%)
Mar 27, 2003 26.20 26.39 25.89 26.24 51,337 -0.05(-0.20%)
Mar 26, 2003 26.53 26.53 26.18 26.30 52,096 -0.17(-0.64%)
Mar 25, 2003 26.18 26.58 26.12 26.47 48,808 +0.23(+0.87%)
Mar 24, 2003 26.39 26.57 26.14 26.24 93,824 -0.91(-3.36%)
Mar 21, 2003 26.79 27.19 26.49 27.15 101,664 +0.79(+3.02%)
Mar 20, 2003 26.37 26.65 25.94 26.35 88,007 +0.06(+0.23%)
Mar 19, 2003 26.02 26.30 26.00 26.30 81,432 +0.28(+1.06%)
Mar 18, 2003 26.18 26.18 25.86 26.02 96,606 +0.04(+0.15%)
Mar 17, 2003 24.99 26.10 24.95 25.98 153,760 +0.93(+3.69%)
Mar 14, 2003 25.20 25.42 24.97 25.05 33,382 +0.05(+0.19%)
Mar 13, 2003 24.75 25.01 24.43 25.01 89,272 +0.89(+3.67%)
Mar 12, 2003 24.06 24.14 23.65 24.12 155,783 +0.08(+0.33%)
Mar 11, 2003 24.63 24.65 24.04 24.04 207,121 -0.51(-2.09%)
Mar 10, 2003 25.24 25.24 24.54 24.56 62,971 -0.83(-3.26%)
Mar 07, 2003 24.87 25.45 24.87 25.38 25,289 +0.09(+0.38%)
Mar 06, 2003 25.38 25.62 25.27 25.29 24,278 -0.26(-1.02%)
Mar 05, 2003 25.31 25.68 25.31 25.55 26,554 +0.24(+0.94%)
Mar 04, 2003 25.62 25.62 25.31 25.31 55,384 -0.31(-1.22%)
Mar 03, 2003 25.94 26.21 25.58 25.62 46,532 -0.11(-0.41%)
Feb 28, 2003 25.98 26.07 25.73 25.73 14,415 -0.06(-0.21%)
Feb 27, 2003 25.45 25.87 25.39 25.79 62,212 +0.42(+1.65%)
Feb 26, 2003 25.61 25.64 25.31 25.37 36,417 -0.28(-1.09%)
Feb 25, 2003 25.24 25.73 25.13 25.65 109,756 +0.17(+0.67%)
Feb 24, 2003 25.82 25.82 25.45 25.48 151,484 -0.60(-2.29%)
Feb 21, 2003 25.78 26.11 25.63 26.07 101,411 +0.28(+1.09%)
Feb 20, 2003 25.93 25.99 25.71 25.79 67,270 -0.09(-0.35%)
Feb 19, 2003 25.94 25.97 25.75 25.88 150,220 -0.08(-0.29%)
Feb 18, 2003 26.00 26.15 25.90 25.96 99,135 +0.28(+1.08%)
Feb 14, 2003 25.15 25.68 25.09 25.68 59,936 +0.63(+2.51%)
Feb 13, 2003 25.07 25.22 24.82 25.05 85,984 +0.09(+0.38%)
Feb 12, 2003 25.52 25.52 24.95 24.96 106,974 -0.35(-1.37%)
Feb 11, 2003 25.78 25.86 25.17 25.31 144,656 -0.24(-0.93%)
Feb 10, 2003 25.39 25.62 25.22 25.54 33,382 +0.20(+0.78%)
Feb 07, 2003 25.80 25.84 25.33 25.35 70,810 -0.24(-0.93%)
Feb 06, 2003 25.85 25.90 25.52 25.58 118,608 -0.38(-1.45%)
Feb 05, 2003 26.20 26.57 25.90 25.96 38,945 -0.17(-0.65%)
Feb 04, 2003 26.18 26.18 25.90 26.13 61,200 -0.50(-1.89%)
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.