Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.61 27.61 27.32 27.36 89,190 -0.41(-1.47%)
Mar 28, 2003 27.86 27.99 27.72 27.76 19,451 -0.21(-0.77%)
Mar 27, 2003 27.93 28.14 27.60 27.98 48,153 -0.05(-0.20%)
Mar 26, 2003 28.29 28.29 27.91 28.03 48,865 -0.18(-0.64%)
Mar 25, 2003 27.91 28.34 27.85 28.22 45,781 +0.24(+0.87%)
Mar 24, 2003 28.14 28.33 27.87 27.97 88,004 -0.97(-3.36%)
Mar 21, 2003 28.56 28.98 28.25 28.94 95,358 +0.85(+3.02%)
Mar 20, 2003 28.12 28.41 27.65 28.10 82,548 +0.06(+0.23%)
Mar 19, 2003 27.74 28.03 27.72 28.03 76,381 +0.30(+1.06%)
Mar 18, 2003 27.91 27.91 27.57 27.74 90,614 +0.04(+0.15%)
Mar 17, 2003 26.64 27.82 26.61 27.70 144,223 +0.99(+3.69%)
Mar 14, 2003 26.86 27.10 26.63 26.71 31,311 +0.05(+0.19%)
Mar 13, 2003 26.39 26.66 26.04 26.66 83,734 +0.94(+3.67%)
Mar 12, 2003 25.65 25.74 25.21 25.72 146,121 +0.08(+0.33%)
Mar 11, 2003 26.26 26.28 25.63 25.63 194,274 -0.55(-2.09%)
Mar 10, 2003 26.90 26.90 26.16 26.18 59,065 -0.88(-3.26%)
Mar 07, 2003 26.52 27.13 26.52 27.06 23,720 +0.10(+0.38%)
Mar 06, 2003 27.06 27.31 26.94 26.96 22,772 -0.28(-1.02%)
Mar 05, 2003 26.98 27.38 26.98 27.24 24,907 +0.25(+0.94%)
Mar 04, 2003 27.32 27.32 26.98 26.98 51,948 -0.33(-1.22%)
Mar 03, 2003 27.65 27.95 27.28 27.32 43,646 -0.11(-0.41%)
Feb 28, 2003 27.69 27.79 27.43 27.43 13,520 -0.06(-0.21%)
Feb 27, 2003 27.13 27.58 27.07 27.49 58,353 +0.45(+1.65%)
Feb 26, 2003 27.30 27.33 26.98 27.04 34,158 -0.30(-1.09%)
Feb 25, 2003 26.91 27.44 26.79 27.34 102,948 +0.18(+0.67%)
Feb 24, 2003 27.53 27.53 27.13 27.16 142,088 -0.64(-2.29%)
Feb 21, 2003 27.49 27.84 27.32 27.80 95,121 +0.30(+1.09%)
Feb 20, 2003 27.64 27.71 27.41 27.50 63,097 -0.10(-0.35%)
Feb 19, 2003 27.65 27.69 27.45 27.60 140,902 -0.08(-0.29%)
Feb 18, 2003 27.72 27.88 27.61 27.68 92,986 +0.30(+1.08%)
Feb 14, 2003 26.81 27.38 26.75 27.38 56,218 +0.67(+2.51%)
Feb 13, 2003 26.73 26.89 26.46 26.71 80,651 +0.10(+0.38%)
Feb 12, 2003 27.20 27.20 26.60 26.61 100,339 -0.37(-1.38%)
Feb 11, 2003 27.49 27.57 26.84 26.98 135,683 -0.25(-0.93%)
Feb 10, 2003 27.06 27.31 26.88 27.23 31,311 +0.21(+0.78%)
Feb 07, 2003 27.51 27.55 27.00 27.02 66,418 -0.25(-0.93%)
Feb 06, 2003 27.56 27.61 27.21 27.28 111,251 -0.40(-1.45%)
Feb 05, 2003 27.93 28.33 27.62 27.68 36,530 -0.18(-0.65%)
Feb 04, 2003 27.91 27.91 27.61 27.86 57,404 -0.54(-1.89%)
Feb 03, 2003 28.33 28.60 28.29 28.39 77,330 +0.15(+0.52%)
Jan 31, 2003 27.95 28.46 27.77 28.25 54,795 +0.25(+0.90%)
Jan 30, 2003 28.50 28.58 27.84 27.99 54,320 -0.55(-1.92%)
Jan 29, 2003 28.08 28.58 27.84 28.54 47,916 +0.13(+0.45%)
Jan 28, 2003 28.10 28.41 28.10 28.41 57,641 +0.25(+0.90%)
Jan 27, 2003 28.20 28.54 27.89 28.16 423,181 -0.35(-1.24%)
Jan 24, 2003 29.11 29.11 28.41 28.51 71,400 -0.88(-2.98%)
Jan 23, 2003 29.30 29.51 29.03 29.39 47,441 +0.30(+1.04%)
Jan 22, 2003 29.51 29.51 29.09 29.09 152,762 -0.50(-1.70%)
Jan 21, 2003 30.10 30.10 29.51 29.59 36,055 -0.46(-1.54%)
Jan 17, 2003 29.89 30.18 29.81 30.05 91,800 -0.03(-0.08%)
Jan 16, 2003 30.48 30.58 30.00 30.08 22,060 -0.33(-1.08%)
Jan 15, 2003 30.56 30.56 30.23 30.41 38,665 -0.33(-1.08%)
Jan 14, 2003 30.56 30.85 30.56 30.74 28,702 +0.14(+0.47%)
Jan 13, 2003 30.86 30.88 30.48 30.60 41,748 +0.03(+0.11%)
Jan 10, 2003 30.29 30.71 30.29 30.56 28,939 +0.00(+0.00%)
Jan 09, 2003 30.15 30.58 30.15 30.56 25,855 +0.51(+1.71%)
Jan 08, 2003 30.18 30.37 30.00 30.05 33,446 -0.32(-1.05%)
Jan 07, 2003 30.61 30.66 30.27 30.37 112,437 -0.15(-0.50%)
Jan 06, 2003 30.02 30.75 29.97 30.52 79,227 +0.80(+2.69%)
Jan 03, 2003 29.76 29.91 29.62 29.72 29,176 +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.