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 (%)
Nov 28, 2003 33.71 33.75 33.60 33.71 15,679 +0.01(+0.04%)
Nov 26, 2003 33.57 33.69 33.40 33.70 15,679 +0.21(+0.63%)
Nov 25, 2003 33.37 33.56 33.24 33.49 26,806 +0.18(+0.55%)
Nov 24, 2003 33.20 33.31 33.17 33.31 26,301 +0.43(+1.32%)
Nov 21, 2003 32.71 32.99 32.87 32.87 13,909 +0.16(+0.48%)
Nov 20, 2003 32.91 33.16 32.71 32.71 32,623 -0.26(-0.79%)
Nov 19, 2003 32.92 32.99 32.92 32.97 26,048 +0.07(+0.22%)
Nov 18, 2003 33.25 33.25 32.88 32.90 31,864 -0.21(-0.64%)
Nov 17, 2003 33.08 33.19 32.90 33.12 71,316 -0.16(-0.48%)
Nov 14, 2003 33.71 33.75 33.27 33.27 47,038 -0.38(-1.12%)
Nov 13, 2003 33.69 33.69 33.55 33.65 19,220 -0.04(-0.11%)
Nov 12, 2003 33.57 33.76 33.57 33.69 36,417 +0.19(+0.57%)
Nov 11, 2003 33.58 33.58 33.50 33.50 17,196 -0.03(-0.09%)
Nov 10, 2003 33.61 33.65 33.52 33.53 25,795 -0.17(-0.49%)
Nov 07, 2003 33.82 33.95 33.69 33.69 46,532 -0.13(-0.37%)
Nov 06, 2003 33.66 33.88 33.53 33.82 44,003 +0.08(+0.22%)
Nov 05, 2003 33.86 33.86 33.44 33.75 17,955 -0.06(-0.19%)
Nov 04, 2003 33.86 33.91 33.77 33.81 23,266 -0.16(-0.47%)
Nov 03, 2003 33.67 33.97 33.67 33.97 29,057 +0.41(+1.21%)
Oct 31, 2003 33.56 33.56 33.51 33.56 40,716 +0.02(+0.06%)
Oct 30, 2003 33.52 33.54 33.39 33.54 84,467 +0.18(+0.53%)
Oct 29, 2003 33.28 33.48 33.22 33.36 50,579 +0.08(+0.25%)
Oct 28, 2003 33.02 33.02 32.98 33.28 25,036 +0.33(+1.01%)
Oct 27, 2003 32.96 33.15 32.86 32.95 114,308 +0.06(+0.18%)
Oct 24, 2003 32.78 32.93 32.57 32.89 57,407 -0.10(-0.31%)
Oct 23, 2003 32.76 33.04 32.65 32.99 122,148 +0.21(+0.64%)
Oct 22, 2003 32.90 32.96 32.65 32.78 54,878 -0.38(-1.14%)
Oct 21, 2003 33.18 33.27 33.08 33.16 27,818 -0.06(-0.17%)
Oct 20, 2003 33.14 33.22 33.05 33.22 226,089 +0.11(+0.32%)
Oct 17, 2003 33.47 33.47 33.02 33.11 27,565 -0.34(-1.02%)
Oct 16, 2003 33.37 33.53 33.37 33.45 109,756 -0.00(-0.01%)
Oct 15, 2003 33.63 33.63 33.31 33.45 49,820 -0.11(-0.32%)
Oct 14, 2003 33.31 33.51 33.31 33.56 103,434 +0.30(+0.90%)
Oct 13, 2003 33.14 33.27 33.14 33.26 63,476 +0.36(+1.09%)
Oct 10, 2003 32.96 32.96 32.86 32.90 16,438 +0.09(+0.28%)
Oct 09, 2003 33.02 33.16 32.74 32.81 40,716 +0.08(+0.25%)
Oct 08, 2003 32.82 32.82 32.65 32.72 35,658 -0.02(-0.07%)
Oct 07, 2003 32.38 32.78 32.38 32.75 89,525 +0.12(+0.38%)
Oct 06, 2003 32.46 32.70 32.44 32.63 102,422 +0.12(+0.38%)
Oct 03, 2003 32.74 32.74 32.46 32.50 31,359 +0.24(+0.74%)
Oct 02, 2003 32.16 32.27 32.09 32.27 32,876 +0.11(+0.36%)
Oct 01, 2003 31.73 32.15 31.73 32.15 26,554 +0.70(+2.23%)
Sep 30, 2003 31.34 31.63 31.23 31.45 83,455 -0.18(-0.56%)
Sep 29, 2003 31.40 31.63 31.40 31.63 13,656 +0.35(+1.11%)
Sep 26, 2003 31.26 31.49 31.26 31.28 21,749 -0.12(-0.39%)
Sep 25, 2003 31.60 31.72 31.40 31.40 133,276 -0.15(-0.49%)
Sep 24, 2003 32.16 32.16 31.56 31.56 60,189 -0.61(-1.89%)
Sep 23, 2003 31.96 32.17 31.93 32.17 80,420 +0.22(+0.68%)
Sep 22, 2003 31.86 32.00 31.82 31.95 113,550 -0.36(-1.13%)
Sep 19, 2003 32.28 32.31 32.11 32.31 28,830 -0.04(-0.12%)
Sep 18, 2003 31.89 32.39 31.89 32.35 85,225 +0.79(+2.52%)
Sep 17, 2003 31.71 31.71 31.54 31.56 75,615 -0.04(-0.13%)
Sep 16, 2003 31.19 31.65 31.38 31.60 35,911 +0.36(+1.16%)
Sep 15, 2003 31.28 31.28 31.06 31.23 69,040 +0.02(+0.05%)
Sep 12, 2003 31.06 31.32 31.02 31.22 13,403 -0.09(-0.29%)
Sep 11, 2003 31.30 31.53 31.30 31.31 25,036 +0.09(+0.29%)
Sep 10, 2003 31.59 31.59 31.15 31.22 84,467 -0.53(-1.67%)
Sep 09, 2003 31.67 31.80 31.56 31.75 28,830 -0.05(-0.16%)
Sep 08, 2003 31.71 31.90 31.69 31.80 36,922 +0.13(+0.40%)
Sep 05, 2003 31.63 31.84 31.52 31.67 33,129 -0.02(-0.07%)
Sep 04, 2003 31.87 31.87 31.67 31.70 35,152 -0.18(-0.57%)
Sep 03, 2003 31.75 31.88 31.73 31.88 96,353 +0.20(+0.64%)
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.