Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 33.70 33.74 33.60 33.70 15,681 +0.01(+0.04%)
Nov 26, 2003 33.57 33.69 33.39 33.69 15,681 +0.21(+0.63%)
Nov 25, 2003 33.36 33.56 33.24 33.48 26,810 +0.18(+0.55%)
Nov 24, 2003 33.20 33.30 33.16 33.30 26,304 +0.43(+1.32%)
Nov 21, 2003 32.71 32.99 32.87 32.87 13,911 +0.16(+0.48%)
Nov 20, 2003 32.90 33.15 32.71 32.71 32,627 -0.26(-0.79%)
Nov 19, 2003 32.91 32.99 32.91 32.97 26,051 +0.07(+0.22%)
Nov 18, 2003 33.25 33.25 32.88 32.90 31,869 -0.21(-0.64%)
Nov 17, 2003 33.07 33.19 32.90 33.11 71,326 -0.16(-0.48%)
Nov 14, 2003 33.70 33.75 33.26 33.27 47,045 -0.38(-1.12%)
Nov 13, 2003 33.69 33.69 33.54 33.65 19,222 -0.04(-0.11%)
Nov 12, 2003 33.57 33.75 33.57 33.68 36,421 +0.19(+0.57%)
Nov 11, 2003 33.57 33.57 33.50 33.49 17,199 -0.03(-0.09%)
Nov 10, 2003 33.61 33.65 33.51 33.52 25,798 -0.17(-0.49%)
Nov 07, 2003 33.82 33.95 33.69 33.69 46,539 -0.13(-0.37%)
Nov 06, 2003 33.66 33.87 33.53 33.82 44,009 +0.08(+0.22%)
Nov 05, 2003 33.85 33.85 33.43 33.74 17,958 -0.06(-0.19%)
Nov 04, 2003 33.85 33.91 33.76 33.80 23,269 -0.16(-0.47%)
Nov 03, 2003 33.67 33.96 33.67 33.96 29,061 +0.41(+1.21%)
Oct 31, 2003 33.56 33.56 33.51 33.55 40,721 +0.02(+0.06%)
Oct 30, 2003 33.51 33.53 33.38 33.53 84,478 +0.18(+0.53%)
Oct 29, 2003 33.27 33.48 33.21 33.36 50,586 +0.08(+0.25%)
Oct 28, 2003 33.01 33.01 32.97 33.27 25,040 +0.33(+1.01%)
Oct 27, 2003 32.95 33.15 32.85 32.94 114,324 +0.06(+0.18%)
Oct 24, 2003 32.78 32.92 32.56 32.88 57,415 -0.10(-0.31%)
Oct 23, 2003 32.75 33.03 32.65 32.99 122,165 +0.21(+0.64%)
Oct 22, 2003 32.89 32.95 32.65 32.78 54,885 -0.38(-1.14%)
Oct 21, 2003 33.17 33.27 33.07 33.16 27,822 -0.06(-0.17%)
Oct 20, 2003 33.13 33.21 33.04 33.21 226,119 +0.11(+0.32%)
Oct 17, 2003 33.46 33.46 33.02 33.10 27,569 -0.34(-1.02%)
Oct 16, 2003 33.37 33.53 33.37 33.44 109,771 -0.00(-0.01%)
Oct 15, 2003 33.63 33.63 33.31 33.45 49,827 -0.11(-0.32%)
Oct 14, 2003 33.31 33.51 33.31 33.55 103,448 +0.30(+0.90%)
Oct 13, 2003 33.13 33.26 33.13 33.25 63,485 +0.36(+1.09%)
Oct 10, 2003 32.95 32.95 32.85 32.89 16,440 +0.09(+0.28%)
Oct 09, 2003 33.01 33.15 32.74 32.80 40,721 +0.08(+0.25%)
Oct 08, 2003 32.82 32.82 32.64 32.72 35,663 -0.02(-0.07%)
Oct 07, 2003 32.38 32.78 32.38 32.74 89,537 +0.12(+0.38%)
Oct 06, 2003 32.46 32.69 32.44 32.62 102,436 +0.12(+0.38%)
Oct 03, 2003 32.74 32.74 32.45 32.50 31,363 +0.24(+0.74%)
Oct 02, 2003 32.16 32.27 32.09 32.26 32,880 +0.11(+0.36%)
Oct 01, 2003 31.73 32.15 31.73 32.15 26,557 +0.70(+2.23%)
Sep 30, 2003 31.34 31.63 31.22 31.45 83,466 -0.18(-0.56%)
Sep 29, 2003 31.39 31.63 31.39 31.63 13,658 +0.35(+1.11%)
Sep 26, 2003 31.26 31.49 31.26 31.28 21,751 -0.12(-0.39%)
Sep 25, 2003 31.59 31.71 31.40 31.40 133,294 -0.15(-0.49%)
Sep 24, 2003 32.16 32.16 31.55 31.55 60,197 -0.61(-1.89%)
Sep 23, 2003 31.96 32.16 31.92 32.16 80,431 +0.22(+0.68%)
Sep 22, 2003 31.85 32.00 31.82 31.95 113,565 -0.36(-1.13%)
Sep 19, 2003 32.28 32.31 32.10 32.31 28,834 -0.04(-0.12%)
Sep 18, 2003 31.88 32.38 31.88 32.35 85,237 +0.79(+2.52%)
Sep 17, 2003 31.71 31.71 31.54 31.55 75,626 -0.04(-0.13%)
Sep 16, 2003 31.19 31.65 31.38 31.59 35,916 +0.36(+1.16%)
Sep 15, 2003 31.27 31.27 31.06 31.23 69,049 +0.02(+0.05%)
Sep 12, 2003 31.06 31.31 31.02 31.21 13,405 -0.09(-0.29%)
Sep 11, 2003 31.29 31.52 31.29 31.31 25,040 +0.09(+0.29%)
Sep 10, 2003 31.59 31.59 31.14 31.21 84,478 -0.53(-1.67%)
Sep 09, 2003 31.67 31.79 31.55 31.74 28,834 -0.05(-0.16%)
Sep 08, 2003 31.71 31.90 31.69 31.80 36,927 +0.13(+0.40%)
Sep 05, 2003 31.63 31.83 31.51 31.67 33,133 -0.02(-0.08%)
Sep 04, 2003 31.87 31.87 31.67 31.69 35,157 -0.18(-0.57%)
Sep 03, 2003 31.75 31.87 31.72 31.87 96,366 +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.