Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 35.44 35.62 35.22 35.51 48,056 +0.20(+0.56%)
Jun 29, 2004 35.27 35.42 35.25 35.31 30,604 -0.23(-0.66%)
Jun 28, 2004 35.58 35.74 35.53 35.55 23,269 +0.04(+0.11%)
Jun 25, 2004 35.58 35.80 35.50 35.51 25,293 -0.23(-0.65%)
Jun 24, 2004 35.73 35.89 35.65 35.74 37,939 +0.10(+0.28%)
Jun 23, 2004 35.56 35.68 35.34 35.64 40,974 +0.10(+0.28%)
Jun 22, 2004 35.27 35.55 35.23 35.54 27,569 +0.10(+0.28%)
Jun 21, 2004 35.41 35.60 35.41 35.44 76,131 -0.08(-0.23%)
Jun 18, 2004 35.46 35.64 35.31 35.53 12,646 +0.11(+0.32%)
Jun 17, 2004 35.33 35.41 35.20 35.41 12,140 -0.02(-0.04%)
Jun 16, 2004 35.27 35.46 35.27 35.43 26,557 +0.12(+0.35%)
Jun 15, 2004 35.50 36.68 35.22 35.31 44,515 +0.09(+0.27%)
Jun 14, 2004 35.50 35.50 35.07 35.21 16,693 -0.32(-0.89%)
Jun 10, 2004 35.68 35.68 35.51 35.53 12,646 -0.09(-0.26%)
Jun 09, 2004 35.86 35.86 35.55 35.62 20,740 -0.28(-0.77%)
Jun 08, 2004 35.82 35.91 35.69 35.90 40,468 +0.03(+0.08%)
Jun 07, 2004 35.60 35.94 35.60 35.87 67,279 +0.45(+1.27%)
Jun 04, 2004 35.31 35.61 35.29 35.42 68,038 +0.26(+0.74%)
Jun 03, 2004 35.38 35.39 35.16 35.16 25,040 -0.25(-0.71%)
Jun 02, 2004 35.44 35.54 35.17 35.41 16,440 +0.12(+0.35%)
Jun 01, 2004 35.33 35.37 35.03 35.29 35,916 -0.14(-0.40%)
May 28, 2004 35.27 35.43 35.26 35.43 17,199 +0.15(+0.44%)
May 27, 2004 35.46 35.50 35.14 35.27 38,445 +0.09(+0.25%)
May 26, 2004 35.07 35.26 34.97 35.19 42,492 +0.32(+0.91%)
May 25, 2004 34.40 35.03 34.34 34.87 56,150 +0.46(+1.34%)
May 24, 2004 34.52 34.57 34.34 34.41 24,281 +0.02(+0.07%)
May 21, 2004 34.39 34.55 34.25 34.38 96,619 +0.21(+0.60%)
May 20, 2004 34.12 34.23 34.09 34.18 20,487 +0.23(+0.69%)
May 19, 2004 34.26 34.63 33.95 33.95 59,438 -0.07(-0.20%)
May 18, 2004 33.93 34.14 33.85 34.01 87,766 +0.29(+0.86%)
May 17, 2004 33.71 33.90 33.50 33.72 170,980 -0.38(-1.11%)
May 14, 2004 34.20 34.30 33.90 34.10 17,958 -0.07(-0.21%)
May 13, 2004 34.13 34.51 33.95 34.18 59,691 +0.19(+0.57%)
May 12, 2004 33.69 33.98 33.29 33.98 62,726 +0.20(+0.60%)
May 11, 2004 33.57 33.84 33.57 33.78 22,257 +0.43(+1.29%)
May 10, 2004 33.43 33.61 33.03 33.35 115,083 -0.57(-1.67%)
May 07, 2004 34.55 34.55 33.86 33.91 71,579 -0.70(-2.03%)
May 06, 2004 34.85 34.87 34.44 34.62 54,379 -0.49(-1.41%)
May 05, 2004 35.03 35.27 35.01 35.11 49,827 +0.15(+0.42%)
May 04, 2004 34.80 35.29 34.79 34.97 40,468 +0.17(+0.48%)
May 03, 2004 34.52 34.88 34.52 34.80 246,859 +0.27(+0.78%)
Apr 30, 2004 34.75 34.83 34.50 34.53 22,510 -0.08(-0.23%)
Apr 29, 2004 34.79 35.18 34.57 34.61 114,577 -0.11(-0.31%)
Apr 28, 2004 35.27 35.27 34.71 34.72 68,544 -0.52(-1.47%)
Apr 27, 2004 35.37 35.52 35.21 35.23 117,612 +0.15(+0.42%)
Apr 26, 2004 35.35 35.35 35.08 35.09 106,989 -0.12(-0.34%)
Apr 23, 2004 35.37 35.37 35.05 35.21 93,078 -0.18(-0.50%)
Apr 22, 2004 34.87 35.57 34.81 35.39 46,792 +0.53(+1.52%)
Apr 21, 2004 34.83 34.99 34.70 34.86 63,232 -0.04(-0.11%)
Apr 20, 2004 35.52 35.62 34.90 34.90 548,605 -0.55(-1.55%)
Apr 19, 2004 35.54 35.56 35.29 35.44 80,178 -0.17(-0.49%)
Apr 16, 2004 35.37 35.68 35.26 35.62 204,873 +0.48(+1.36%)
Apr 15, 2004 35.29 35.42 34.84 35.14 184,638 -0.18(-0.50%)
Apr 14, 2004 35.42 35.74 35.01 35.32 300,228 -0.42(-1.18%)
Apr 13, 2004 36.47 36.52 35.69 35.74 112,806 -0.71(-1.95%)
Apr 12, 2004 36.63 36.67 36.42 36.45 30,351 -0.08(-0.22%)
Apr 08, 2004 36.77 36.77 36.35 36.53 51,091 -0.02(-0.04%)
Apr 07, 2004 36.69 36.69 36.50 36.55 32,122 -0.16(-0.44%)
Apr 06, 2004 36.65 36.71 36.54 36.71 37,939 -0.02(-0.05%)
Apr 05, 2004 36.74 36.83 36.51 36.73 88,272 -0.07(-0.19%)
Apr 02, 2004 37.21 37.24 36.65 36.80 111,289 -0.19(-0.50%)
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.