Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 30.98 31.31 30.96 31.29 19,725 +0.25(+0.79%)
Aug 28, 2003 30.90 31.06 30.70 31.04 45,521 +0.09(+0.28%)
Aug 27, 2003 31.00 31.00 30.81 30.96 17,702 -0.01(-0.03%)
Aug 26, 2003 30.78 31.06 30.59 30.97 28,324 +0.10(+0.32%)
Aug 25, 2003 30.80 30.93 30.65 30.87 72,834 +0.00(+0.00%)
Aug 22, 2003 31.42 31.42 30.87 30.87 56,648 -0.57(-1.81%)
Aug 21, 2003 31.59 31.75 31.34 31.44 98,629 -0.08(-0.24%)
Aug 20, 2003 31.48 31.59 31.36 31.51 18,461 -0.02(-0.08%)
Aug 19, 2003 31.61 31.61 31.35 31.53 72,328 +0.04(+0.14%)
Aug 18, 2003 31.51 31.59 31.38 31.49 44,509 +0.11(+0.37%)
Aug 15, 2003 31.67 31.67 31.35 31.38 7,081 -0.11(-0.36%)
Aug 14, 2003 31.13 31.51 31.10 31.49 19,472 +0.35(+1.13%)
Aug 13, 2003 31.55 31.55 31.09 31.14 17,196 -0.26(-0.84%)
Aug 12, 2003 31.21 31.43 31.18 31.40 24,025 +0.28(+0.89%)
Aug 11, 2003 31.17 31.30 30.89 31.13 49,820 +0.04(+0.14%)
Aug 08, 2003 31.02 31.19 31.02 31.08 11,380 +0.14(+0.46%)
Aug 07, 2003 30.53 31.02 30.53 30.94 46,785 +0.17(+0.57%)
Aug 06, 2003 30.51 31.08 30.51 30.77 72,834 +0.30(+0.97%)
Aug 05, 2003 30.90 30.90 30.45 30.47 88,260 -0.41(-1.33%)
Aug 04, 2003 30.63 31.00 30.29 30.88 129,229 -0.06(-0.20%)
Aug 01, 2003 31.36 31.36 30.87 30.95 176,774 -0.59(-1.87%)
Jul 31, 2003 31.81 31.97 31.48 31.53 41,980 +0.08(+0.25%)
Jul 30, 2003 31.51 31.63 31.46 31.46 57,660 -0.09(-0.30%)
Jul 29, 2003 31.81 31.81 31.40 31.55 22,760 -0.20(-0.64%)
Jul 28, 2003 31.77 31.87 31.67 31.75 49,061 -0.08(-0.25%)
Jul 25, 2003 31.38 31.89 31.33 31.83 214,708 +0.55(+1.77%)
Jul 24, 2003 31.50 31.71 31.28 31.28 33,635 -0.14(-0.44%)
Jul 23, 2003 31.44 31.46 31.21 31.42 34,140 -0.04(-0.13%)
Jul 22, 2003 31.32 31.55 31.04 31.46 42,739 +0.24(+0.76%)
Jul 21, 2003 31.53 31.53 31.07 31.22 37,681 -0.24(-0.77%)
Jul 18, 2003 31.28 31.59 31.22 31.46 199,534 +0.28(+0.90%)
Jul 17, 2003 31.32 31.48 31.09 31.18 49,314 -0.45(-1.44%)
Jul 16, 2003 31.99 31.99 31.48 31.63 108,239 -0.14(-0.44%)
Jul 15, 2003 32.13 32.20 31.71 31.77 52,096 -0.18(-0.57%)
Jul 14, 2003 31.73 32.33 31.73 31.95 117,596 +0.66(+2.10%)
Jul 11, 2003 31.04 31.44 30.97 31.30 36,164 +0.26(+0.83%)
Jul 10, 2003 31.24 31.30 30.75 31.04 295,888 -0.36(-1.15%)
Jul 09, 2003 31.53 31.63 31.32 31.40 73,592 -0.08(-0.25%)
Jul 08, 2003 31.26 31.53 31.26 31.48 39,198 +0.14(+0.45%)
Jul 07, 2003 31.16 31.44 31.08 31.34 67,270 +0.47(+1.51%)
Jul 03, 2003 30.78 30.98 30.72 30.87 23,013 +0.05(+0.15%)
Jul 02, 2003 30.61 30.92 30.57 30.82 198,270 +0.32(+1.04%)
Jul 01, 2003 30.13 30.61 29.78 30.51 145,415 +0.37(+1.23%)
Jun 30, 2003 30.45 30.45 30.12 30.13 16,185 -0.13(-0.44%)
Jun 27, 2003 30.41 30.63 30.21 30.27 21,243 -0.18(-0.58%)
Jun 26, 2003 30.27 30.55 30.10 30.45 27,059 +0.20(+0.65%)
Jun 25, 2003 30.43 30.70 30.24 30.25 52,096 -0.10(-0.33%)
Jun 24, 2003 30.24 30.40 30.08 30.35 101,917 +0.20(+0.66%)
Jun 23, 2003 30.68 30.68 30.05 30.15 145,668 -0.61(-1.99%)
Jun 20, 2003 30.88 30.96 30.68 30.76 20,484 +0.19(+0.63%)
Jun 19, 2003 31.34 31.34 30.55 30.57 56,901 -0.66(-2.13%)
Jun 18, 2003 31.36 31.43 31.12 31.23 44,762 -0.32(-1.02%)
Jun 17, 2003 31.75 31.79 31.44 31.55 92,812 +0.03(+0.10%)
Jun 16, 2003 30.92 31.53 30.92 31.52 65,247 +0.59(+1.92%)
Jun 13, 2003 31.16 31.18 30.72 30.93 48,808 -0.25(-0.80%)
Jun 12, 2003 31.44 31.45 30.88 31.18 45,774 -0.02(-0.06%)
Jun 11, 2003 30.75 31.30 30.75 31.20 74,098 +0.45(+1.45%)
Jun 10, 2003 30.64 30.78 30.41 30.75 44,509 +0.32(+1.07%)
Jun 09, 2003 30.98 30.98 30.37 30.43 97,870 -0.81(-2.59%)
Jun 06, 2003 31.57 31.79 31.06 31.24 79,409 +0.04(+0.14%)
Jun 05, 2003 30.92 31.28 30.92 31.19 45,521 +0.19(+0.62%)
Jun 04, 2003 30.59 31.06 30.53 31.00 105,204 +0.55(+1.79%)
Jun 03, 2003 30.35 30.60 30.29 30.46 36,922 +0.02(+0.05%)
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.