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 (%)
Aug 29, 2003 30.98 31.31 30.96 31.29 19,728 +0.25(+0.79%)
Aug 28, 2003 30.90 31.06 30.69 31.04 45,527 +0.09(+0.28%)
Aug 27, 2003 31.00 31.00 30.80 30.95 17,705 -0.01(-0.03%)
Aug 26, 2003 30.78 31.05 30.59 30.96 28,328 +0.10(+0.32%)
Aug 25, 2003 30.80 30.93 30.64 30.86 72,843 +0.00(+0.00%)
Aug 22, 2003 31.41 31.41 30.86 30.86 56,656 -0.57(-1.81%)
Aug 21, 2003 31.59 31.74 31.34 31.43 98,642 -0.08(-0.24%)
Aug 20, 2003 31.47 31.59 31.36 31.51 18,463 -0.02(-0.08%)
Aug 19, 2003 31.61 31.61 31.35 31.53 72,338 +0.04(+0.14%)
Aug 18, 2003 31.51 31.59 31.38 31.49 44,515 +0.11(+0.37%)
Aug 15, 2003 31.67 31.67 31.35 31.37 7,082 -0.11(-0.36%)
Aug 14, 2003 31.13 31.51 31.10 31.49 19,475 +0.35(+1.13%)
Aug 13, 2003 31.55 31.55 31.08 31.14 17,199 -0.26(-0.84%)
Aug 12, 2003 31.20 31.43 31.18 31.40 24,028 +0.28(+0.89%)
Aug 11, 2003 31.16 31.29 30.88 31.12 49,827 +0.04(+0.14%)
Aug 08, 2003 31.02 31.19 31.02 31.08 11,381 +0.14(+0.46%)
Aug 07, 2003 30.53 31.02 30.53 30.94 46,792 +0.17(+0.57%)
Aug 06, 2003 30.50 31.07 30.50 30.76 72,843 +0.30(+0.97%)
Aug 05, 2003 30.90 30.90 30.45 30.47 88,272 -0.41(-1.33%)
Aug 04, 2003 30.62 31.00 30.29 30.88 129,247 -0.06(-0.20%)
Aug 01, 2003 31.35 31.35 30.87 30.94 176,798 -0.59(-1.87%)
Jul 31, 2003 31.81 31.97 31.47 31.53 41,986 +0.08(+0.25%)
Jul 30, 2003 31.51 31.63 31.45 31.45 57,668 -0.09(-0.30%)
Jul 29, 2003 31.81 31.81 31.40 31.55 22,763 -0.20(-0.64%)
Jul 28, 2003 31.77 31.87 31.67 31.75 49,068 -0.08(-0.25%)
Jul 25, 2003 31.38 31.89 31.32 31.83 214,737 +0.55(+1.77%)
Jul 24, 2003 31.49 31.71 31.27 31.27 33,639 -0.14(-0.44%)
Jul 23, 2003 31.43 31.45 31.21 31.41 34,145 -0.04(-0.13%)
Jul 22, 2003 31.31 31.55 31.04 31.45 42,745 +0.24(+0.76%)
Jul 21, 2003 31.53 31.53 31.06 31.21 37,686 -0.24(-0.77%)
Jul 18, 2003 31.27 31.59 31.22 31.46 199,561 +0.28(+0.90%)
Jul 17, 2003 31.31 31.47 31.08 31.17 49,321 -0.45(-1.44%)
Jul 16, 2003 31.99 31.99 31.47 31.63 108,254 -0.14(-0.44%)
Jul 15, 2003 32.12 32.20 31.71 31.77 52,103 -0.18(-0.57%)
Jul 14, 2003 31.73 32.32 31.73 31.95 117,612 +0.66(+2.10%)
Jul 11, 2003 31.04 31.43 30.97 31.29 36,169 +0.26(+0.83%)
Jul 10, 2003 31.23 31.29 30.75 31.04 295,928 -0.36(-1.15%)
Jul 09, 2003 31.53 31.63 31.31 31.40 73,602 -0.08(-0.25%)
Jul 08, 2003 31.25 31.53 31.25 31.48 39,204 +0.14(+0.45%)
Jul 07, 2003 31.15 31.43 31.08 31.33 67,279 +0.47(+1.51%)
Jul 03, 2003 30.78 30.98 30.72 30.87 23,016 +0.05(+0.15%)
Jul 02, 2003 30.60 30.92 30.56 30.82 198,297 +0.32(+1.04%)
Jul 01, 2003 30.13 30.60 29.77 30.50 145,434 +0.37(+1.23%)
Jun 30, 2003 30.44 30.44 30.11 30.13 16,187 -0.13(-0.44%)
Jun 27, 2003 30.40 30.62 30.21 30.27 21,246 -0.18(-0.58%)
Jun 26, 2003 30.27 30.55 30.10 30.44 27,063 +0.20(+0.65%)
Jun 25, 2003 30.42 30.70 30.24 30.25 52,103 -0.10(-0.33%)
Jun 24, 2003 30.24 30.40 30.07 30.34 101,930 +0.20(+0.66%)
Jun 23, 2003 30.68 30.68 30.05 30.15 145,687 -0.61(-1.99%)
Jun 20, 2003 30.88 30.96 30.68 30.76 20,487 +0.19(+0.63%)
Jun 19, 2003 31.33 31.34 30.54 30.57 56,909 -0.66(-2.13%)
Jun 18, 2003 31.35 31.43 31.12 31.23 44,768 -0.32(-1.01%)
Jun 17, 2003 31.75 31.79 31.43 31.55 92,825 +0.03(+0.10%)
Jun 16, 2003 30.92 31.53 30.92 31.52 65,255 +0.59(+1.92%)
Jun 13, 2003 31.15 31.17 30.72 30.93 48,815 -0.25(-0.80%)
Jun 12, 2003 31.43 31.45 30.88 31.17 45,780 -0.02(-0.06%)
Jun 11, 2003 30.75 31.30 30.75 31.19 74,108 +0.45(+1.45%)
Jun 10, 2003 30.64 30.78 30.40 30.75 44,515 +0.32(+1.07%)
Jun 09, 2003 30.98 30.98 30.37 30.42 97,883 -0.81(-2.59%)
Jun 06, 2003 31.57 31.79 31.06 31.23 79,420 +0.04(+0.14%)
Jun 05, 2003 30.92 31.27 30.92 31.19 45,527 +0.19(+0.62%)
Jun 04, 2003 30.58 31.06 30.52 31.00 105,218 +0.55(+1.79%)
Jun 03, 2003 30.34 30.60 30.29 30.45 36,927 +0.02(+0.05%)
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.