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 31, 2004 35.92 36.03 35.74 36.02 19,981 +0.17(+0.46%)
Aug 30, 2004 35.95 36.05 35.84 35.86 34,904 -0.13(-0.36%)
Aug 27, 2004 35.98 36.03 35.90 35.99 31,869 +0.00(+0.00%)
Aug 26, 2004 35.88 35.99 35.78 35.99 311,104 +0.11(+0.30%)
Aug 25, 2004 35.68 35.92 35.56 35.88 41,986 +0.26(+0.74%)
Aug 24, 2004 35.62 35.67 35.47 35.61 63,738 +0.15(+0.43%)
Aug 23, 2004 35.63 35.63 35.46 35.46 30,604 -0.16(-0.44%)
Aug 20, 2004 35.40 35.62 35.35 35.62 35,157 +0.36(+1.01%)
Aug 19, 2004 35.36 35.36 35.13 35.26 25,545 -0.16(-0.44%)
Aug 18, 2004 34.87 35.42 34.87 35.42 94,595 +0.47(+1.36%)
Aug 17, 2004 34.85 35.09 34.85 34.94 70,567 +0.23(+0.67%)
Aug 16, 2004 34.22 34.77 34.22 34.71 37,433 +0.52(+1.51%)
Aug 13, 2004 34.13 34.29 34.13 34.19 17,199 -0.04(-0.12%)
Aug 12, 2004 34.40 34.48 34.20 34.23 15,428 -0.26(-0.77%)
Aug 11, 2004 34.32 34.59 34.28 34.50 27,316 +0.01(+0.03%)
Aug 10, 2004 34.11 34.48 34.11 34.48 19,475 +0.40(+1.17%)
Aug 09, 2004 34.14 34.17 33.99 34.08 106,230 +0.14(+0.41%)
Aug 06, 2004 34.16 34.37 33.94 33.95 174,268 -0.43(-1.24%)
Aug 05, 2004 34.87 34.87 34.37 34.37 22,257 -0.47(-1.34%)
Aug 04, 2004 34.75 34.99 34.58 34.84 14,417 +0.05(+0.14%)
Aug 03, 2004 34.95 34.95 34.79 34.79 34,651 -0.13(-0.37%)
Aug 02, 2004 34.55 35.01 34.54 34.92 36,169 +0.27(+0.79%)
Jul 30, 2004 34.71 34.80 34.62 34.65 32,375 -0.10(-0.30%)
Jul 29, 2004 34.75 34.88 34.62 34.75 38,698 +0.05(+0.14%)
Jul 28, 2004 34.48 34.71 34.24 34.71 13,152 +0.17(+0.49%)
Jul 27, 2004 34.30 34.63 34.30 34.54 36,169 +0.34(+0.98%)
Jul 26, 2004 34.38 34.43 34.14 34.20 153,275 -0.14(-0.41%)
Jul 23, 2004 34.36 34.47 34.22 34.34 23,269 -0.17(-0.50%)
Jul 22, 2004 34.44 34.61 34.10 34.52 45,780 -0.04(-0.11%)
Jul 21, 2004 34.99 35.18 34.55 34.55 25,798 -0.32(-0.92%)
Jul 20, 2004 34.75 34.93 34.53 34.88 29,845 +0.12(+0.35%)
Jul 19, 2004 34.71 34.89 34.60 34.75 530,394 +0.13(+0.37%)
Jul 16, 2004 34.73 34.93 34.63 34.63 48,815 -0.05(-0.15%)
Jul 15, 2004 34.97 34.97 34.64 34.68 38,951 -0.18(-0.51%)
Jul 14, 2004 35.01 35.16 34.77 34.86 18,969 -0.23(-0.66%)
Jul 13, 2004 35.03 35.09 34.93 35.09 19,475 +0.02(+0.07%)
Jul 12, 2004 34.89 35.09 34.76 35.06 32,375 +0.27(+0.77%)
Jul 09, 2004 34.91 34.95 34.73 34.80 74,361 -0.11(-0.31%)
Jul 08, 2004 35.10 35.16 34.87 34.90 65,508 -0.19(-0.55%)
Jul 07, 2004 35.19 35.30 35.09 35.10 49,574 -0.15(-0.42%)
Jul 06, 2004 35.25 35.28 35.03 35.24 16,693 -0.19(-0.55%)
Jul 02, 2004 35.36 35.54 35.18 35.44 29,339 +0.15(+0.44%)
Jul 01, 2004 35.61 35.61 35.08 35.28 80,431 -0.23(-0.65%)
Jun 30, 2004 35.44 35.62 35.22 35.51 48,056 +0.20(+0.56%)
Jun 29, 2004 35.27 35.42 35.25 35.31 30,604 -0.23(-0.66%)
Jun 28, 2004 35.58 35.74 35.53 35.55 23,269 +0.04(+0.11%)
Jun 25, 2004 35.58 35.80 35.50 35.51 25,293 -0.23(-0.65%)
Jun 24, 2004 35.73 35.89 35.65 35.74 37,939 +0.10(+0.28%)
Jun 23, 2004 35.56 35.68 35.34 35.64 40,974 +0.10(+0.28%)
Jun 22, 2004 35.27 35.55 35.23 35.54 27,569 +0.10(+0.28%)
Jun 21, 2004 35.41 35.60 35.41 35.44 76,131 -0.08(-0.23%)
Jun 18, 2004 35.46 35.64 35.31 35.53 12,646 +0.11(+0.32%)
Jun 17, 2004 35.33 35.41 35.20 35.41 12,140 -0.02(-0.04%)
Jun 16, 2004 35.27 35.46 35.27 35.43 26,557 +0.12(+0.35%)
Jun 15, 2004 35.50 36.68 35.22 35.31 44,515 +0.09(+0.27%)
Jun 14, 2004 35.50 35.50 35.07 35.21 16,693 -0.32(-0.89%)
Jun 10, 2004 35.68 35.68 35.51 35.53 12,646 -0.09(-0.26%)
Jun 09, 2004 35.86 35.86 35.55 35.62 20,740 -0.28(-0.77%)
Jun 08, 2004 35.82 35.91 35.69 35.90 40,468 +0.03(+0.08%)
Jun 07, 2004 35.60 35.94 35.60 35.87 67,279 +0.45(+1.27%)
Jun 04, 2004 35.31 35.61 35.29 35.42 68,038 +0.26(+0.74%)
Jun 03, 2004 35.38 35.39 35.16 35.16 25,040 -0.25(-0.71%)
Jun 02, 2004 35.44 35.54 35.17 35.41 16,440 +0.12(+0.35%)
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.