Skip to main content

US Financials Ishares ETF (NY: IYF )

95.62 +0.42 (+0.44%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 31.81 31.97 31.48 31.53 41,980 +0.08(+0.25%)
Jul 30, 2003 31.51 31.63 31.46 31.46 57,660 -0.09(-0.30%)
Jul 29, 2003 31.81 31.81 31.40 31.55 22,760 -0.20(-0.64%)
Jul 28, 2003 31.77 31.87 31.67 31.75 49,061 -0.08(-0.25%)
Jul 25, 2003 31.38 31.89 31.33 31.83 214,708 +0.55(+1.77%)
Jul 24, 2003 31.50 31.71 31.28 31.28 33,635 -0.14(-0.44%)
Jul 23, 2003 31.44 31.46 31.21 31.42 34,140 -0.04(-0.13%)
Jul 22, 2003 31.32 31.55 31.04 31.46 42,739 +0.24(+0.76%)
Jul 21, 2003 31.53 31.53 31.07 31.22 37,681 -0.24(-0.77%)
Jul 18, 2003 31.28 31.59 31.22 31.46 199,534 +0.28(+0.90%)
Jul 17, 2003 31.32 31.48 31.09 31.18 49,314 -0.45(-1.44%)
Jul 16, 2003 31.99 31.99 31.48 31.63 108,239 -0.14(-0.44%)
Jul 15, 2003 32.13 32.20 31.71 31.77 52,096 -0.18(-0.57%)
Jul 14, 2003 31.73 32.33 31.73 31.95 117,596 +0.66(+2.10%)
Jul 11, 2003 31.04 31.44 30.97 31.30 36,164 +0.26(+0.83%)
Jul 10, 2003 31.24 31.30 30.75 31.04 295,888 -0.36(-1.15%)
Jul 09, 2003 31.53 31.63 31.32 31.40 73,592 -0.08(-0.25%)
Jul 08, 2003 31.26 31.53 31.26 31.48 39,198 +0.14(+0.45%)
Jul 07, 2003 31.16 31.44 31.08 31.34 67,270 +0.47(+1.51%)
Jul 03, 2003 30.78 30.98 30.72 30.87 23,013 +0.05(+0.15%)
Jul 02, 2003 30.61 30.92 30.57 30.82 198,270 +0.32(+1.04%)
Jul 01, 2003 30.13 30.61 29.78 30.51 145,415 +0.37(+1.23%)
Jun 30, 2003 30.45 30.45 30.12 30.13 16,185 -0.13(-0.44%)
Jun 27, 2003 30.41 30.63 30.21 30.27 21,243 -0.18(-0.58%)
Jun 26, 2003 30.27 30.55 30.10 30.45 27,059 +0.20(+0.65%)
Jun 25, 2003 30.43 30.70 30.24 30.25 52,096 -0.10(-0.33%)
Jun 24, 2003 30.24 30.40 30.08 30.35 101,917 +0.20(+0.66%)
Jun 23, 2003 30.68 30.68 30.05 30.15 145,668 -0.61(-1.99%)
Jun 20, 2003 30.88 30.96 30.68 30.76 20,484 +0.19(+0.63%)
Jun 19, 2003 31.34 31.34 30.55 30.57 56,901 -0.66(-2.13%)
Jun 18, 2003 31.36 31.43 31.12 31.23 44,762 -0.32(-1.02%)
Jun 17, 2003 31.75 31.79 31.44 31.55 92,812 +0.03(+0.10%)
Jun 16, 2003 30.92 31.53 30.92 31.52 65,247 +0.59(+1.92%)
Jun 13, 2003 31.16 31.18 30.72 30.93 48,808 -0.25(-0.80%)
Jun 12, 2003 31.44 31.45 30.88 31.18 45,774 -0.02(-0.06%)
Jun 11, 2003 30.75 31.30 30.75 31.20 74,098 +0.45(+1.45%)
Jun 10, 2003 30.64 30.78 30.41 30.75 44,509 +0.32(+1.07%)
Jun 09, 2003 30.98 30.98 30.37 30.43 97,870 -0.81(-2.59%)
Jun 06, 2003 31.57 31.79 31.06 31.24 79,409 +0.04(+0.14%)
Jun 05, 2003 30.92 31.28 30.92 31.19 45,521 +0.19(+0.62%)
Jun 04, 2003 30.59 31.06 30.53 31.00 105,204 +0.55(+1.79%)
Jun 03, 2003 30.35 30.60 30.29 30.46 36,922 +0.02(+0.05%)
Jun 02, 2003 30.57 30.82 30.36 30.44 110,009 +0.27(+0.90%)
May 30, 2003 29.70 30.17 29.70 30.17 113,550 +0.55(+1.86%)
May 29, 2003 29.87 29.97 29.48 29.62 36,669 -0.18(-0.60%)
May 28, 2003 29.70 30.00 29.70 29.79 32,117 +0.20(+0.67%)
May 27, 2003 28.89 29.60 28.86 29.60 49,567 +0.50(+1.71%)
May 23, 2003 28.94 29.10 28.89 29.10 19,472 +0.17(+0.60%)
May 22, 2003 28.79 29.00 28.79 28.92 28,577 +0.04(+0.15%)
May 21, 2003 28.57 28.91 28.57 28.88 15,679 +0.11(+0.40%)
May 20, 2003 28.77 28.89 28.46 28.77 59,936 +0.08(+0.28%)
May 19, 2003 29.20 29.20 28.67 28.69 41,980 -0.65(-2.22%)
May 16, 2003 29.26 29.54 29.17 29.34 49,820 +0.06(+0.20%)
May 15, 2003 29.30 29.40 29.18 29.28 30,853 +0.12(+0.41%)
May 14, 2003 29.24 29.34 29.02 29.16 135,805 -0.02(-0.07%)
May 13, 2003 29.10 29.38 29.09 29.18 47,291 -0.00(-0.01%)
May 12, 2003 28.87 29.32 28.83 29.19 95,088 +0.28(+0.99%)
May 09, 2003 28.73 28.96 28.59 28.90 71,822 +0.31(+1.09%)
May 08, 2003 28.77 28.96 28.59 28.59 34,140 -0.47(-1.63%)
May 07, 2003 29.06 29.26 28.89 29.06 52,096 -0.06(-0.20%)
May 06, 2003 29.10 29.40 28.99 29.12 24,783 +0.10(+0.34%)
May 05, 2003 29.06 29.20 28.91 29.02 110,009 -0.03(-0.11%)
May 02, 2003 28.61 29.12 28.55 29.06 67,776 +0.43(+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.