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 (%)
Jan 30, 2004 38.19 38.48 38.14 38.43 37,246 +0.27(+0.71%)
Jan 29, 2004 38.27 38.29 37.81 38.16 147,564 +0.19(+0.50%)
Jan 28, 2004 38.76 38.90 37.97 37.97 143,531 -0.73(-1.87%)
Jan 27, 2004 38.91 38.91 38.61 38.70 92,524 -0.14(-0.37%)
Jan 26, 2004 38.45 38.90 38.34 38.84 52,430 +0.38(+0.99%)
Jan 23, 2004 38.69 38.77 38.26 38.46 50,057 -0.08(-0.22%)
Jan 22, 2004 38.61 38.71 38.48 38.55 193,114 +0.02(+0.05%)
Jan 21, 2004 38.04 38.53 38.04 38.53 165,594 +0.58(+1.52%)
Jan 20, 2004 38.15 38.57 37.86 37.95 79,475 +0.00(+0.01%)
Jan 16, 2004 37.96 38.06 37.91 37.94 34,874 +0.03(+0.08%)
Jan 15, 2004 37.77 38.07 37.70 37.91 69,511 +0.28(+0.74%)
Jan 14, 2004 37.29 37.64 37.29 37.64 42,466 +0.34(+0.90%)
Jan 13, 2004 37.51 37.51 37.05 37.30 163,459 -0.17(-0.46%)
Jan 12, 2004 37.42 37.47 37.28 37.47 73,070 +0.10(+0.26%)
Jan 09, 2004 37.39 37.55 37.39 37.38 63,343 -0.09(-0.25%)
Jan 08, 2004 37.45 37.49 37.43 37.47 36,772 +0.09(+0.25%)
Jan 07, 2004 37.19 37.38 37.14 37.38 42,703 +0.04(+0.11%)
Jan 06, 2004 37.30 37.37 37.18 37.33 32,739 +0.02(+0.06%)
Jan 05, 2004 37.28 37.38 37.08 37.31 65,715 +0.25(+0.67%)
Jan 02, 2004 37.31 37.44 36.99 37.06 27,282 -0.05(-0.12%)
Dec 31, 2003 37.24 37.27 37.03 37.11 21,826 -0.09(-0.25%)
Dec 30, 2003 37.04 37.21 37.04 37.20 23,961 +0.19(+0.51%)
Dec 29, 2003 36.76 37.09 36.76 37.01 36,297 +0.38(+1.05%)
Dec 26, 2003 36.70 36.75 36.62 36.63 9,015 +0.02(+0.06%)
Dec 24, 2003 36.69 36.72 36.57 36.61 11,624 -0.10(-0.28%)
Dec 23, 2003 36.65 36.77 36.54 36.71 44,601 +0.22(+0.61%)
Dec 22, 2003 36.02 36.55 36.02 36.49 73,307 +0.05(+0.15%)
Dec 19, 2003 36.38 36.44 36.28 36.43 32,739 +0.08(+0.21%)
Dec 18, 2003 36.00 36.36 36.00 36.36 16,606 +0.30(+0.84%)
Dec 17, 2003 36.07 36.07 35.84 36.05 22,063 -0.01(-0.03%)
Dec 16, 2003 35.89 36.06 35.87 36.06 14,471 +0.17(+0.48%)
Dec 15, 2003 36.13 36.16 35.89 35.89 42,466 -0.15(-0.41%)
Dec 12, 2003 35.92 36.04 35.89 36.04 23,012 -0.05(-0.15%)
Dec 11, 2003 35.81 36.14 35.81 36.09 18,030 +0.58(+1.63%)
Dec 10, 2003 35.69 35.82 35.52 35.52 33,451 -0.32(-0.91%)
Dec 09, 2003 36.08 36.08 35.84 35.84 20,402 -0.40(-1.09%)
Dec 08, 2003 35.98 36.24 35.96 36.24 24,673 +0.30(+0.83%)
Dec 05, 2003 35.99 36.08 35.83 35.94 33,925 -0.19(-0.53%)
Dec 04, 2003 36.17 36.22 36.06 36.13 10,913 -0.14(-0.40%)
Dec 03, 2003 36.33 36.38 36.17 36.27 28,706 +0.08(+0.22%)
Dec 02, 2003 36.13 36.32 36.17 36.19 21,351 +0.06(+0.16%)
Dec 01, 2003 35.95 36.23 35.95 36.13 21,826 +0.20(+0.55%)
Nov 28, 2003 35.93 35.98 35.82 35.93 14,708 +0.01(+0.04%)
Nov 26, 2003 35.79 35.92 35.60 35.92 14,708 +0.22(+0.63%)
Nov 25, 2003 35.57 35.78 35.44 35.70 25,147 +0.19(+0.55%)
Nov 24, 2003 35.39 35.50 35.36 35.50 24,673 +0.46(+1.32%)
Nov 21, 2003 34.87 35.17 35.04 35.04 13,048 +0.17(+0.48%)
Nov 20, 2003 35.08 35.34 34.87 34.87 30,604 -0.28(-0.79%)
Nov 19, 2003 35.09 35.17 35.09 35.15 24,435 +0.08(+0.22%)
Nov 18, 2003 35.45 35.45 35.05 35.07 29,892 -0.23(-0.65%)
Nov 17, 2003 35.26 35.38 35.07 35.30 66,902 -0.17(-0.48%)
Nov 14, 2003 35.93 35.98 35.46 35.47 44,126 -0.40(-1.12%)
Nov 13, 2003 35.92 35.92 35.76 35.87 18,030 -0.04(-0.11%)
Nov 12, 2003 35.79 35.98 35.79 35.91 34,162 +0.20(+0.57%)
Nov 11, 2003 35.79 35.79 35.71 35.71 16,132 -0.03(-0.09%)
Nov 10, 2003 35.83 35.87 35.73 35.74 24,198 -0.18(-0.49%)
Nov 07, 2003 36.05 36.20 35.92 35.92 43,652 -0.13(-0.37%)
Nov 06, 2003 35.88 36.11 35.74 36.05 41,280 +0.08(+0.22%)
Nov 05, 2003 36.09 36.09 35.64 35.97 16,844 -0.07(-0.19%)
Nov 04, 2003 36.09 36.15 36.00 36.04 21,826 -0.17(-0.47%)
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.