US Financials Ishares ETF (NY: IYF )

82.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 80.45 80.85 79.60 79.75 16,600 +0.20(+0.25%)
Jul 30, 2003 79.70 80.00 79.55 79.55 22,800 -0.24(-0.30%)
Jul 29, 2003 80.45 80.45 79.41 79.79 9,000 -0.51(-0.64%)
Jul 28, 2003 80.35 80.60 80.10 80.30 19,400 -0.20(-0.25%)
Jul 25, 2003 79.37 80.65 79.22 80.50 84,900 +1.40(+1.77%)
Jul 24, 2003 79.65 80.20 79.10 79.10 13,300 -0.35(-0.44%)
Jul 23, 2003 79.50 79.55 78.93 79.45 13,500 -0.10(-0.13%)
Jul 22, 2003 79.20 79.80 78.50 79.55 16,900 +0.60(+0.76%)
Jul 21, 2003 79.75 79.75 78.57 78.95 14,900 -0.61(-0.77%)
Jul 18, 2003 79.10 79.90 78.96 79.56 78,900 +0.71(+0.90%)
Jul 17, 2003 79.20 79.60 78.62 78.85 19,500 -1.15(-1.44%)
Jul 16, 2003 80.90 80.90 79.60 80.00 42,800 -0.35(-0.44%)
Jul 15, 2003 81.25 81.44 80.20 80.35 20,600 -0.46(-0.57%)
Jul 14, 2003 80.25 81.75 80.25 80.81 46,500 +1.66(+2.10%)
Jul 11, 2003 78.50 79.50 78.32 79.15 14,300 +0.65(+0.83%)
Jul 10, 2003 79.00 79.15 77.77 78.50 117,000 -0.91(-1.15%)
Jul 09, 2003 79.75 80.00 79.20 79.41 29,100 -0.20(-0.25%)
Jul 08, 2003 79.05 79.75 79.05 79.61 15,500 +0.36(+0.45%)
Jul 07, 2003 78.80 79.50 78.60 79.25 26,600 +1.18(+1.51%)
Jul 03, 2003 77.85 78.35 77.70 78.07 9,100 +0.12(+0.15%)
Jul 02, 2003 77.40 78.20 77.30 77.95 78,400 +0.80(+1.04%)
Jul 01, 2003 76.20 77.40 75.30 77.15 57,500 +0.94(+1.23%)
Jun 30, 2003 77.00 77.00 76.17 76.21 6,400 -0.34(-0.44%)
Jun 27, 2003 76.90 77.45 76.40 76.55 8,400 -0.45(-0.58%)
Jun 26, 2003 76.55 77.27 76.12 77.00 10,700 +0.50(+0.65%)
Jun 25, 2003 76.95 77.65 76.48 76.50 20,600 -0.25(-0.33%)
Jun 24, 2003 76.48 76.89 76.06 76.75 40,300 +0.50(+0.66%)
Jun 23, 2003 77.60 77.60 76.00 76.25 57,600 -1.55(-1.99%)
Jun 20, 2003 78.10 78.30 77.60 77.80 8,100 +0.49(+0.63%)
Jun 19, 2003 79.25 79.26 77.25 77.31 22,500 -1.68(-2.13%)
Jun 18, 2003 79.30 79.49 78.70 78.99 17,700 -0.81(-1.02%)
Jun 17, 2003 80.30 80.40 79.50 79.80 36,700 +0.08(+0.10%)
Jun 16, 2003 78.20 79.75 78.20 79.72 25,800 +1.50(+1.92%)
Jun 13, 2003 78.80 78.85 77.70 78.22 19,300 -0.63(-0.80%)
Jun 12, 2003 79.50 79.54 78.10 78.85 18,100 -0.05(-0.06%)
Jun 11, 2003 77.77 79.16 77.77 78.90 29,300 +1.13(+1.45%)
Jun 10, 2003 77.49 77.84 76.90 77.77 17,600 +0.82(+1.07%)
Jun 09, 2003 78.35 78.35 76.81 76.95 38,700 -2.05(-2.59%)
Jun 06, 2003 79.85 80.40 78.55 79.00 31,400 +0.11(+0.14%)
Jun 05, 2003 78.20 79.10 78.20 78.89 18,000 +0.49(+0.62%)
Jun 04, 2003 77.35 78.55 77.20 78.40 41,600 +1.38(+1.79%)
Jun 03, 2003 76.75 77.39 76.60 77.02 14,600 +0.04(+0.05%)
Jun 02, 2003 77.30 77.94 76.77 76.98 43,500 +0.69(+0.90%)
May 30, 2003 75.10 76.29 75.10 76.29 44,900 +1.39(+1.86%)
May 29, 2003 75.55 75.80 74.55 74.90 14,500 -0.45(-0.60%)
May 28, 2003 75.10 75.88 75.10 75.35 12,700 +0.50(+0.67%)
May 27, 2003 73.05 74.85 72.98 74.85 19,600 +1.26(+1.71%)
May 23, 2003 73.20 73.59 73.06 73.59 7,700 +0.44(+0.60%)
May 22, 2003 72.80 73.35 72.80 73.15 11,300 +0.11(+0.15%)
May 21, 2003 72.25 73.10 72.25 73.04 6,200 +0.29(+0.40%)
May 20, 2003 72.75 73.05 71.97 72.75 23,700 +0.20(+0.28%)
May 19, 2003 73.85 73.85 72.50 72.55 16,600 -1.65(-2.22%)
May 16, 2003 74.00 74.71 73.77 74.20 19,700 +0.15(+0.20%)
May 15, 2003 74.10 74.35 73.80 74.05 12,200 +0.30(+0.41%)
May 14, 2003 73.95 74.20 73.40 73.75 53,700 -0.05(-0.07%)
May 13, 2003 73.60 74.30 73.56 73.80 18,700 -0.01(-0.01%)
May 12, 2003 73.00 74.15 72.90 73.81 37,600 +0.72(+0.99%)
May 09, 2003 72.65 73.24 72.30 73.09 28,400 +0.79(+1.09%)
May 08, 2003 72.75 73.24 72.30 72.30 13,500 -1.20(-1.63%)
May 07, 2003 73.50 74.00 73.06 73.50 20,600 -0.15(-0.20%)
May 06, 2003 73.60 74.35 73.31 73.65 9,800 +0.25(+0.34%)
May 05, 2003 73.50 73.84 73.10 73.40 43,500 -0.08(-0.11%)
May 02, 2003 72.35 73.65 72.20 73.48 26,800 +1.08(+1.49%)
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.