Skip to main content

US Financials Ishares ETF (NY: IYF )

95.56 +0.36 (+0.38%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 25.90 25.90 25.62 25.66 95,088 -0.38(-1.47%)
Mar 28, 2003 26.13 26.25 26.00 26.04 20,737 -0.20(-0.77%)
Mar 27, 2003 26.20 26.39 25.89 26.24 51,337 -0.05(-0.20%)
Mar 26, 2003 26.53 26.53 26.18 26.30 52,096 -0.17(-0.64%)
Mar 25, 2003 26.18 26.58 26.12 26.47 48,808 +0.23(+0.87%)
Mar 24, 2003 26.39 26.57 26.14 26.24 93,824 -0.91(-3.36%)
Mar 21, 2003 26.79 27.19 26.49 27.15 101,664 +0.79(+3.02%)
Mar 20, 2003 26.37 26.65 25.94 26.35 88,007 +0.06(+0.23%)
Mar 19, 2003 26.02 26.30 26.00 26.30 81,432 +0.28(+1.06%)
Mar 18, 2003 26.18 26.18 25.86 26.02 96,606 +0.04(+0.15%)
Mar 17, 2003 24.99 26.10 24.95 25.98 153,760 +0.93(+3.69%)
Mar 14, 2003 25.20 25.42 24.97 25.05 33,382 +0.05(+0.19%)
Mar 13, 2003 24.75 25.01 24.43 25.01 89,272 +0.89(+3.67%)
Mar 12, 2003 24.06 24.14 23.65 24.12 155,783 +0.08(+0.33%)
Mar 11, 2003 24.63 24.65 24.04 24.04 207,121 -0.51(-2.09%)
Mar 10, 2003 25.24 25.24 24.54 24.56 62,971 -0.83(-3.26%)
Mar 07, 2003 24.87 25.45 24.87 25.38 25,289 +0.09(+0.38%)
Mar 06, 2003 25.38 25.62 25.27 25.29 24,278 -0.26(-1.02%)
Mar 05, 2003 25.31 25.68 25.31 25.55 26,554 +0.24(+0.94%)
Mar 04, 2003 25.62 25.62 25.31 25.31 55,384 -0.31(-1.22%)
Mar 03, 2003 25.94 26.21 25.58 25.62 46,532 -0.11(-0.41%)
Feb 28, 2003 25.98 26.07 25.73 25.73 14,415 -0.06(-0.21%)
Feb 27, 2003 25.45 25.87 25.39 25.79 62,212 +0.42(+1.65%)
Feb 26, 2003 25.61 25.64 25.31 25.37 36,417 -0.28(-1.09%)
Feb 25, 2003 25.24 25.73 25.13 25.65 109,756 +0.17(+0.67%)
Feb 24, 2003 25.82 25.82 25.45 25.48 151,484 -0.60(-2.29%)
Feb 21, 2003 25.78 26.11 25.63 26.07 101,411 +0.28(+1.09%)
Feb 20, 2003 25.93 25.99 25.71 25.79 67,270 -0.09(-0.35%)
Feb 19, 2003 25.94 25.97 25.75 25.88 150,220 -0.08(-0.29%)
Feb 18, 2003 26.00 26.15 25.90 25.96 99,135 +0.28(+1.08%)
Feb 14, 2003 25.15 25.68 25.09 25.68 59,936 +0.63(+2.51%)
Feb 13, 2003 25.07 25.22 24.82 25.05 85,984 +0.09(+0.38%)
Feb 12, 2003 25.52 25.52 24.95 24.96 106,974 -0.35(-1.37%)
Feb 11, 2003 25.78 25.86 25.17 25.31 144,656 -0.24(-0.93%)
Feb 10, 2003 25.39 25.62 25.22 25.54 33,382 +0.20(+0.78%)
Feb 07, 2003 25.80 25.84 25.33 25.35 70,810 -0.24(-0.93%)
Feb 06, 2003 25.85 25.90 25.52 25.58 118,608 -0.38(-1.45%)
Feb 05, 2003 26.20 26.57 25.90 25.96 38,945 -0.17(-0.65%)
Feb 04, 2003 26.18 26.18 25.90 26.13 61,200 -0.50(-1.89%)
Feb 03, 2003 26.57 26.83 26.54 26.63 82,444 +0.14(+0.52%)
Jan 31, 2003 26.22 26.69 26.05 26.49 58,418 +0.24(+0.90%)
Jan 30, 2003 26.73 26.81 26.12 26.26 57,913 -0.51(-1.92%)
Jan 29, 2003 26.34 26.81 26.12 26.77 51,084 +0.12(+0.45%)
Jan 28, 2003 26.35 26.65 26.35 26.65 61,453 +0.24(+0.90%)
Jan 27, 2003 26.45 26.77 26.16 26.41 451,166 -0.33(-1.24%)
Jan 24, 2003 27.30 27.30 26.65 26.75 76,121 -0.82(-2.98%)
Jan 23, 2003 27.48 27.68 27.23 27.57 50,579 +0.28(+1.04%)
Jan 22, 2003 27.68 27.68 27.28 27.28 162,865 -0.47(-1.70%)
Jan 21, 2003 28.23 28.23 27.68 27.75 38,440 -0.43(-1.54%)
Jan 17, 2003 28.04 28.30 27.96 28.19 97,870 -0.02(-0.08%)
Jan 16, 2003 28.59 28.68 28.14 28.21 23,519 -0.31(-1.08%)
Jan 15, 2003 28.67 28.67 28.36 28.52 41,222 -0.31(-1.08%)
Jan 14, 2003 28.67 28.94 28.66 28.83 30,600 +0.13(+0.47%)
Jan 13, 2003 28.94 28.96 28.59 28.70 44,509 +0.03(+0.11%)
Jan 10, 2003 28.41 28.80 28.41 28.67 30,853 +0.00(+0.00%)
Jan 09, 2003 28.28 28.68 28.28 28.67 27,565 +0.48(+1.71%)
Jan 08, 2003 28.31 28.49 28.14 28.19 35,658 -0.30(-1.05%)
Jan 07, 2003 28.71 28.76 28.39 28.49 119,872 -0.14(-0.50%)
Jan 06, 2003 28.15 28.84 28.11 28.63 84,467 +0.75(+2.70%)
Jan 03, 2003 27.92 28.05 27.78 27.88 31,106 +0.00(+0.00%)
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.