Skip to main content

US Financials Ishares ETF (NY: IYF )

103.16 -0.13 (-0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 39.06 39.14 38.86 39.06 41,986 -0.04(-0.10%)
Mar 30, 2004 38.86 39.10 38.81 39.10 23,246 +0.27(+0.71%)
Mar 29, 2004 38.59 38.93 38.51 38.83 64,995 +0.50(+1.31%)
Mar 26, 2004 38.36 38.57 38.32 38.32 21,823 -0.27(-0.70%)
Mar 25, 2004 38.32 38.65 38.19 38.59 65,469 +0.52(+1.37%)
Mar 24, 2004 38.47 38.47 38.00 38.07 27,516 -0.31(-0.81%)
Mar 23, 2004 38.49 38.64 38.36 38.38 64,758 -0.00(-0.01%)
Mar 22, 2004 38.57 38.57 38.25 38.39 110,302 -0.57(-1.47%)
Mar 19, 2004 39.31 39.32 38.96 38.96 24,669 -0.30(-0.75%)
Mar 18, 2004 39.21 39.40 39.00 39.26 22,772 +0.03(+0.06%)
Mar 17, 2004 39.08 39.36 38.97 39.23 51,474 +0.38(+0.99%)
Mar 16, 2004 38.86 38.87 38.58 38.85 110,539 +0.44(+1.15%)
Mar 15, 2004 39.00 39.00 38.39 38.40 92,037 -0.67(-1.70%)
Mar 12, 2004 38.72 39.07 38.65 39.07 27,516 +0.42(+1.08%)
Mar 11, 2004 38.87 39.24 38.49 38.65 164,623 -0.43(-1.10%)
Mar 10, 2004 39.67 39.67 39.06 39.08 66,655 -0.56(-1.40%)
Mar 09, 2004 39.93 39.93 39.53 39.64 50,051 -0.38(-0.96%)
Mar 08, 2004 40.18 40.24 40.02 40.02 127,144 -0.19(-0.47%)
Mar 05, 2004 39.82 40.35 39.72 40.21 66,181 +0.42(+1.05%)
Mar 04, 2004 39.81 39.91 39.75 39.80 56,693 +0.00(+0.00%)
Mar 03, 2004 39.55 39.85 39.46 39.80 44,358 +0.24(+0.62%)
Mar 02, 2004 39.69 39.74 39.55 39.55 35,344 -0.16(-0.39%)
Mar 01, 2004 39.58 39.80 39.52 39.71 118,604 +0.37(+0.93%)
Feb 27, 2004 39.31 39.52 39.24 39.34 17,553 +0.11(+0.29%)
Feb 26, 2004 39.21 39.34 39.02 39.23 32,497 +0.06(+0.15%)
Feb 25, 2004 39.09 39.28 39.00 39.17 51,237 +0.23(+0.58%)
Feb 24, 2004 39.11 39.23 38.82 38.94 111,488 -0.10(-0.25%)
Feb 23, 2004 39.29 39.35 39.00 39.04 31,074 -0.08(-0.19%)
Feb 20, 2004 39.31 39.31 39.00 39.11 31,074 -0.23(-0.58%)
Feb 19, 2004 39.45 39.54 39.29 39.34 49,339 -0.08(-0.20%)
Feb 18, 2004 39.54 39.59 39.38 39.42 46,730 -0.16(-0.42%)
Feb 17, 2004 39.37 39.68 39.37 39.59 132,125 +0.36(+0.91%)
Feb 13, 2004 39.42 39.53 39.16 39.23 64,758 -0.14(-0.36%)
Feb 12, 2004 39.40 39.43 39.22 39.37 30,125 -0.11(-0.28%)
Feb 11, 2004 38.91 39.50 38.73 39.48 37,716 +0.59(+1.52%)
Feb 10, 2004 38.85 38.95 38.74 38.89 26,330 +0.09(+0.24%)
Feb 09, 2004 38.85 38.94 38.75 38.80 36,530 -0.05(-0.14%)
Feb 06, 2004 38.32 38.86 37.94 38.85 45,544 +0.63(+1.65%)
Feb 05, 2004 38.35 38.36 38.08 38.22 49,576 +0.00(+0.01%)
Feb 04, 2004 38.46 38.47 38.22 38.22 46,018 -0.40(-1.05%)
Feb 03, 2004 38.53 38.65 38.40 38.62 32,023 +0.12(+0.31%)
Feb 02, 2004 38.49 38.78 38.32 38.50 34,395 +0.06(+0.16%)
Jan 30, 2004 38.19 38.48 38.15 38.44 37,241 +0.27(+0.71%)
Jan 29, 2004 38.28 38.30 37.82 38.17 147,544 +0.19(+0.50%)
Jan 28, 2004 38.76 38.90 37.97 37.98 143,511 -0.73(-1.87%)
Jan 27, 2004 38.91 38.91 38.61 38.70 92,511 -0.14(-0.37%)
Jan 26, 2004 38.45 38.91 38.34 38.85 52,423 +0.38(+0.99%)
Jan 23, 2004 38.70 38.78 38.26 38.47 50,051 -0.08(-0.22%)
Jan 22, 2004 38.62 38.71 38.48 38.55 193,088 +0.02(+0.05%)
Jan 21, 2004 38.05 38.53 38.05 38.53 165,572 +0.58(+1.52%)
Jan 20, 2004 38.15 38.57 37.87 37.95 79,465 +0.00(+0.01%)
Jan 16, 2004 37.96 38.07 37.92 37.95 34,869 +0.03(+0.08%)
Jan 15, 2004 37.77 38.07 37.71 37.92 69,502 +0.28(+0.74%)
Jan 14, 2004 37.30 37.64 37.30 37.64 42,460 +0.34(+0.90%)
Jan 13, 2004 37.52 37.52 37.06 37.30 163,437 -0.17(-0.46%)
Jan 12, 2004 37.42 37.48 37.29 37.48 73,060 +0.10(+0.26%)
Jan 09, 2004 37.39 37.55 37.39 37.38 63,334 -0.09(-0.25%)
Jan 08, 2004 37.46 37.49 37.43 37.47 36,767 +0.09(+0.25%)
Jan 07, 2004 37.19 37.38 37.15 37.38 42,697 +0.04(+0.11%)
Jan 06, 2004 37.31 37.37 37.19 37.34 32,734 +0.02(+0.06%)
Jan 05, 2004 37.29 37.38 37.09 37.32 65,707 +0.25(+0.67%)
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.