Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 37.25 37.28 37.03 37.11 21,823 -0.09(-0.25%)
Dec 30, 2003 37.05 37.21 37.05 37.21 23,958 +0.19(+0.51%)
Dec 29, 2003 36.76 37.10 36.76 37.02 36,293 +0.38(+1.05%)
Dec 26, 2003 36.71 36.76 36.63 36.63 9,013 +0.02(+0.06%)
Dec 24, 2003 36.70 36.72 36.57 36.61 11,623 -0.10(-0.28%)
Dec 23, 2003 36.66 36.78 36.55 36.71 44,595 +0.22(+0.61%)
Dec 22, 2003 36.02 36.55 36.02 36.49 73,297 +0.05(+0.15%)
Dec 19, 2003 36.38 36.45 36.28 36.44 32,734 +0.08(+0.21%)
Dec 18, 2003 36.00 36.36 36.00 36.36 16,604 +0.30(+0.84%)
Dec 17, 2003 36.08 36.08 35.85 36.06 22,060 -0.01(-0.04%)
Dec 16, 2003 35.89 36.07 35.88 36.07 14,469 +0.17(+0.48%)
Dec 15, 2003 36.13 36.17 35.90 35.90 42,460 -0.15(-0.41%)
Dec 12, 2003 35.93 36.04 35.89 36.04 23,009 -0.05(-0.15%)
Dec 11, 2003 35.81 36.15 35.81 36.10 18,027 +0.58(+1.63%)
Dec 10, 2003 35.69 35.83 35.52 35.52 33,446 -0.32(-0.91%)
Dec 09, 2003 36.09 36.09 35.85 35.85 20,400 -0.40(-1.09%)
Dec 08, 2003 35.98 36.24 35.97 36.24 24,669 +0.30(+0.83%)
Dec 05, 2003 36.00 36.09 35.83 35.94 33,920 -0.19(-0.53%)
Dec 04, 2003 36.17 36.22 36.07 36.13 10,911 -0.14(-0.40%)
Dec 03, 2003 36.34 36.39 36.17 36.28 28,702 +0.08(+0.22%)
Dec 02, 2003 36.14 36.32 36.17 36.20 21,348 +0.06(+0.16%)
Dec 01, 2003 35.96 36.24 35.95 36.14 21,823 +0.20(+0.55%)
Nov 28, 2003 35.94 35.98 35.82 35.94 14,706 +0.01(+0.04%)
Nov 26, 2003 35.79 35.92 35.61 35.93 14,706 +0.22(+0.63%)
Nov 25, 2003 35.58 35.78 35.44 35.70 25,144 +0.19(+0.55%)
Nov 24, 2003 35.40 35.51 35.36 35.51 24,669 +0.46(+1.32%)
Nov 21, 2003 34.88 35.17 35.05 35.05 13,046 +0.17(+0.48%)
Nov 20, 2003 35.08 35.35 34.88 34.88 30,600 -0.28(-0.79%)
Nov 19, 2003 35.10 35.18 35.10 35.15 24,432 +0.08(+0.22%)
Nov 18, 2003 35.45 35.45 35.06 35.08 29,888 -0.23(-0.64%)
Nov 17, 2003 35.26 35.39 35.08 35.31 66,893 -0.17(-0.48%)
Nov 14, 2003 35.94 35.99 35.47 35.48 44,120 -0.40(-1.12%)
Nov 13, 2003 35.92 35.92 35.77 35.88 18,027 -0.04(-0.11%)
Nov 12, 2003 35.79 35.99 35.79 35.91 34,158 +0.20(+0.57%)
Nov 11, 2003 35.80 35.80 35.72 35.71 16,130 -0.03(-0.09%)
Nov 10, 2003 35.83 35.88 35.73 35.74 24,195 -0.18(-0.49%)
Nov 07, 2003 36.06 36.20 35.92 35.92 43,646 -0.13(-0.37%)
Nov 06, 2003 35.89 36.12 35.75 36.06 41,274 +0.08(+0.22%)
Nov 05, 2003 36.09 36.09 35.65 35.98 16,841 -0.07(-0.19%)
Nov 04, 2003 36.09 36.15 36.00 36.04 21,823 -0.17(-0.47%)
Nov 03, 2003 35.90 36.21 35.90 36.21 27,255 +0.43(+1.21%)
Oct 31, 2003 35.78 35.78 35.73 35.78 38,190 +0.02(+0.06%)
Oct 30, 2003 35.73 35.76 35.60 35.76 79,227 +0.19(+0.53%)
Oct 29, 2003 35.48 35.69 35.41 35.57 47,441 +0.09(+0.25%)
Oct 28, 2003 35.20 35.20 35.16 35.48 23,483 +0.35(+1.01%)
Oct 27, 2003 35.14 35.34 35.03 35.13 107,218 +0.06(+0.18%)
Oct 24, 2003 34.95 35.10 34.72 35.06 53,846 -0.11(-0.31%)
Oct 23, 2003 34.92 35.22 34.81 35.17 114,572 +0.22(+0.64%)
Oct 22, 2003 35.07 35.14 34.81 34.95 51,474 -0.40(-1.14%)
Oct 21, 2003 35.37 35.48 35.26 35.35 26,093 -0.06(-0.17%)
Oct 20, 2003 35.33 35.41 35.23 35.41 212,065 +0.11(+0.32%)
Oct 17, 2003 35.68 35.68 35.21 35.30 25,855 -0.36(-1.02%)
Oct 16, 2003 35.58 35.75 35.58 35.66 102,948 -0.00(-0.01%)
Oct 15, 2003 35.85 35.85 35.52 35.66 46,730 -0.11(-0.32%)
Oct 14, 2003 35.52 35.73 35.52 35.78 97,018 +0.32(+0.90%)
Oct 13, 2003 35.33 35.47 35.33 35.46 59,539 +0.38(+1.09%)
Oct 10, 2003 35.14 35.14 35.03 35.07 15,418 +0.10(+0.28%)
Oct 09, 2003 35.20 35.35 34.91 34.98 38,190 +0.09(+0.25%)
Oct 08, 2003 34.99 34.99 34.80 34.89 33,446 -0.03(-0.07%)
Oct 07, 2003 34.52 34.95 34.52 34.91 83,972 +0.13(+0.38%)
Oct 06, 2003 34.61 34.86 34.59 34.78 96,069 +0.13(+0.38%)
Oct 03, 2003 34.91 34.91 34.60 34.65 29,413 +0.25(+0.74%)
Oct 02, 2003 34.29 34.41 34.21 34.40 30,837 +0.12(+0.36%)
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.