Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 34.75 34.83 34.50 34.53 22,510 -0.08(-0.23%)
Apr 29, 2004 34.79 35.18 34.57 34.61 114,577 -0.11(-0.31%)
Apr 28, 2004 35.27 35.27 34.71 34.72 68,544 -0.52(-1.47%)
Apr 27, 2004 35.37 35.52 35.21 35.23 117,612 +0.15(+0.42%)
Apr 26, 2004 35.35 35.35 35.08 35.09 106,989 -0.12(-0.34%)
Apr 23, 2004 35.37 35.37 35.05 35.21 93,078 -0.18(-0.50%)
Apr 22, 2004 34.87 35.57 34.81 35.39 46,792 +0.53(+1.52%)
Apr 21, 2004 34.83 34.99 34.70 34.86 63,232 -0.04(-0.11%)
Apr 20, 2004 35.52 35.62 34.90 34.90 548,605 -0.55(-1.55%)
Apr 19, 2004 35.54 35.56 35.29 35.44 80,178 -0.17(-0.49%)
Apr 16, 2004 35.37 35.68 35.26 35.62 204,873 +0.48(+1.36%)
Apr 15, 2004 35.29 35.42 34.84 35.14 184,638 -0.18(-0.50%)
Apr 14, 2004 35.42 35.74 35.01 35.32 300,228 -0.42(-1.18%)
Apr 13, 2004 36.47 36.52 35.69 35.74 112,806 -0.71(-1.95%)
Apr 12, 2004 36.63 36.67 36.42 36.45 30,351 -0.08(-0.22%)
Apr 08, 2004 36.77 36.77 36.35 36.53 51,091 -0.02(-0.04%)
Apr 07, 2004 36.69 36.69 36.50 36.55 32,122 -0.16(-0.44%)
Apr 06, 2004 36.65 36.71 36.54 36.71 37,939 -0.02(-0.05%)
Apr 05, 2004 36.74 36.83 36.51 36.73 88,272 -0.07(-0.19%)
Apr 02, 2004 37.21 37.24 36.65 36.80 111,289 -0.19(-0.50%)
Apr 01, 2004 36.77 37.03 36.77 36.99 107,242 +0.35(+0.96%)
Mar 31, 2004 36.63 36.71 36.44 36.63 44,768 -0.04(-0.10%)
Mar 30, 2004 36.44 36.67 36.40 36.67 24,787 +0.26(+0.71%)
Mar 29, 2004 36.20 36.51 36.11 36.41 69,302 +0.47(+1.31%)
Mar 26, 2004 35.98 36.18 35.94 35.94 23,269 -0.25(-0.70%)
Mar 25, 2004 35.94 36.25 35.82 36.20 69,808 +0.49(+1.37%)
Mar 24, 2004 36.08 36.08 35.64 35.71 29,339 -0.29(-0.81%)
Mar 23, 2004 36.10 36.24 35.98 36.00 69,049 -0.00(-0.01%)
Mar 22, 2004 36.18 36.18 35.88 36.00 117,612 -0.54(-1.47%)
Mar 19, 2004 36.87 36.88 36.54 36.54 26,304 -0.28(-0.75%)
Mar 18, 2004 36.77 36.95 36.58 36.82 24,281 +0.02(+0.06%)
Mar 17, 2004 36.65 36.92 36.55 36.79 54,885 +0.36(+0.99%)
Mar 16, 2004 36.44 36.45 36.18 36.43 117,865 +0.42(+1.15%)
Mar 15, 2004 36.57 36.57 36.00 36.02 98,136 -0.62(-1.70%)
Mar 12, 2004 36.31 36.64 36.24 36.64 29,339 +0.39(+1.08%)
Mar 11, 2004 36.45 36.80 36.10 36.25 175,533 -0.40(-1.10%)
Mar 10, 2004 37.21 37.21 36.63 36.65 71,073 -0.52(-1.40%)
Mar 09, 2004 37.45 37.45 37.08 37.18 53,368 -0.36(-0.96%)
Mar 08, 2004 37.69 37.74 37.54 37.54 135,570 -0.18(-0.47%)
Mar 05, 2004 37.34 37.84 37.25 37.71 70,567 +0.39(+1.05%)
Mar 04, 2004 37.34 37.43 37.28 37.32 60,450 +0.00(+0.00%)
Mar 03, 2004 37.09 37.37 37.01 37.32 47,297 +0.23(+0.62%)
Mar 02, 2004 37.22 37.27 37.09 37.09 37,686 -0.15(-0.39%)
Mar 01, 2004 37.12 37.33 37.06 37.24 126,465 +0.34(+0.93%)
Feb 27, 2004 36.87 37.07 36.80 36.90 18,716 +0.11(+0.29%)
Feb 26, 2004 36.77 36.90 36.60 36.79 34,651 +0.06(+0.15%)
Feb 25, 2004 36.66 36.84 36.57 36.73 54,632 +0.21(+0.58%)
Feb 24, 2004 36.68 36.79 36.41 36.52 118,877 -0.09(-0.25%)
Feb 23, 2004 36.85 36.91 36.57 36.61 33,133 -0.07(-0.19%)
Feb 20, 2004 36.87 36.87 36.57 36.68 33,133 -0.21(-0.58%)
Feb 19, 2004 36.99 37.09 36.85 36.90 52,609 -0.08(-0.20%)
Feb 18, 2004 37.09 37.13 36.94 36.97 49,827 -0.15(-0.42%)
Feb 17, 2004 36.93 37.22 36.93 37.12 140,882 +0.34(+0.91%)
Feb 13, 2004 36.97 37.08 36.73 36.79 69,049 -0.13(-0.36%)
Feb 12, 2004 36.95 36.98 36.78 36.92 32,122 -0.10(-0.28%)
Feb 11, 2004 36.49 37.04 36.33 37.03 40,215 +0.55(+1.52%)
Feb 10, 2004 36.43 36.53 36.33 36.47 28,075 +0.09(+0.24%)
Feb 09, 2004 36.44 36.52 36.34 36.39 38,951 -0.05(-0.14%)
Feb 06, 2004 35.94 36.45 35.58 36.44 48,562 +0.59(+1.65%)
Feb 05, 2004 35.97 35.98 35.71 35.84 52,862 +0.00(+0.01%)
Feb 04, 2004 36.07 36.08 35.84 35.84 49,068 -0.38(-1.05%)
Feb 03, 2004 36.14 36.25 36.01 36.22 34,145 +0.11(+0.31%)
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.