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 (%)
Nov 30, 2004 37.20 37.36 37.10 37.29 104,460 +0.01(+0.02%)
Nov 29, 2004 37.54 37.54 37.16 37.28 63,738 -0.18(-0.47%)
Nov 26, 2004 37.50 37.51 37.43 37.46 3,541 -0.02(-0.05%)
Nov 24, 2004 37.37 37.48 37.34 37.48 30,857 +0.22(+0.58%)
Nov 23, 2004 37.20 37.34 37.05 37.26 51,850 +0.11(+0.30%)
Nov 22, 2004 36.81 37.20 36.81 37.15 42,492 +0.24(+0.64%)
Nov 19, 2004 37.36 37.36 36.87 36.92 105,724 -0.49(-1.30%)
Nov 18, 2004 37.56 37.57 37.31 37.40 89,790 -0.09(-0.23%)
Nov 17, 2004 37.66 37.79 37.49 37.49 46,539 +0.06(+0.16%)
Nov 16, 2004 37.66 37.66 37.43 37.43 57,920 -0.29(-0.78%)
Nov 15, 2004 37.70 37.81 37.63 37.72 34,145 +0.05(+0.13%)
Nov 12, 2004 37.34 37.67 37.26 37.67 39,457 +0.25(+0.67%)
Nov 11, 2004 37.16 37.43 37.15 37.43 30,604 +0.37(+0.99%)
Nov 10, 2004 37.05 37.17 36.94 37.06 27,316 +0.09(+0.25%)
Nov 09, 2004 37.04 37.06 36.91 36.97 24,028 +0.02(+0.05%)
Nov 08, 2004 36.99 36.99 36.88 36.95 41,227 -0.07(-0.18%)
Nov 05, 2004 37.22 37.25 36.85 37.01 49,321 -0.12(-0.33%)
Nov 04, 2004 36.55 37.14 36.51 37.14 59,691 +0.68(+1.88%)
Nov 03, 2004 36.75 36.75 36.44 36.45 56,150 +0.17(+0.46%)
Nov 02, 2004 36.14 36.53 36.12 36.29 97,631 +0.18(+0.50%)
Nov 01, 2004 36.15 36.22 36.07 36.10 71,326 +0.05(+0.13%)
Oct 29, 2004 36.11 36.11 35.90 36.06 46,033 +0.00(+0.01%)
Oct 28, 2004 35.76 36.15 35.69 36.05 138,605 +0.24(+0.66%)
Oct 27, 2004 35.36 35.82 35.17 35.82 39,962 +0.44(+1.25%)
Oct 26, 2004 34.79 35.37 34.79 35.37 76,384 +0.77(+2.24%)
Oct 25, 2004 34.44 34.65 34.40 34.60 64,244 -0.06(-0.16%)
Oct 22, 2004 34.87 34.94 34.60 34.65 59,438 -0.20(-0.58%)
Oct 21, 2004 34.75 34.99 34.71 34.86 24,281 +0.10(+0.30%)
Oct 20, 2004 34.73 34.80 34.33 34.75 145,687 -0.21(-0.59%)
Oct 19, 2004 35.58 35.59 34.96 34.96 134,052 -0.59(-1.66%)
Oct 18, 2004 35.33 35.56 35.19 35.55 29,086 +0.15(+0.44%)
Oct 15, 2004 35.21 35.55 35.01 35.39 66,520 +0.19(+0.55%)
Oct 14, 2004 36.03 36.03 35.13 35.20 119,130 -0.83(-2.30%)
Oct 13, 2004 36.29 36.32 35.91 36.03 19,981 -0.25(-0.69%)
Oct 12, 2004 35.98 36.30 35.98 36.28 17,958 +0.03(+0.09%)
Oct 11, 2004 36.26 36.29 36.18 36.25 15,681 +0.16(+0.44%)
Oct 08, 2004 36.20 36.38 36.07 36.09 41,733 -0.15(-0.40%)
Oct 07, 2004 36.37 36.37 36.22 36.24 53,874 -0.15(-0.42%)
Oct 06, 2004 36.14 36.39 36.13 36.39 30,857 +0.20(+0.56%)
Oct 05, 2004 36.20 36.29 36.09 36.19 46,033 -0.13(-0.35%)
Oct 04, 2004 36.37 36.45 36.29 36.31 94,090 +0.15(+0.43%)
Oct 01, 2004 35.82 36.24 35.82 36.16 47,550 +0.48(+1.34%)
Sep 30, 2004 35.68 35.69 35.52 35.68 58,426 -0.02(-0.04%)
Sep 29, 2004 35.43 35.70 35.43 35.70 21,246 +0.09(+0.27%)
Sep 28, 2004 35.50 35.61 35.33 35.60 32,122 +0.20(+0.56%)
Sep 27, 2004 35.54 35.54 35.34 35.41 27,822 -0.16(-0.46%)
Sep 24, 2004 35.50 35.67 35.41 35.57 29,339 -0.08(-0.22%)
Sep 23, 2004 35.96 35.96 35.63 35.65 44,768 -0.27(-0.75%)
Sep 22, 2004 36.18 36.18 35.92 35.92 63,232 -0.65(-1.78%)
Sep 21, 2004 36.29 36.58 36.29 36.57 26,810 +0.27(+0.74%)
Sep 20, 2004 36.51 36.51 36.22 36.30 41,480 -0.34(-0.93%)
Sep 17, 2004 36.62 36.70 36.57 36.64 104,966 +0.00(+0.00%)
Sep 16, 2004 36.39 36.64 36.39 36.64 145,434 +0.32(+0.88%)
Sep 15, 2004 36.39 36.50 36.29 36.32 62,726 -0.12(-0.34%)
Sep 14, 2004 36.48 36.52 36.39 36.44 39,204 -0.04(-0.10%)
Sep 13, 2004 36.51 36.57 36.45 36.48 30,604 -0.06(-0.16%)
Sep 10, 2004 36.37 36.59 36.34 36.54 14,669 +0.20(+0.56%)
Sep 09, 2004 36.52 36.52 36.29 36.33 43,756 -0.10(-0.27%)
Sep 08, 2004 36.66 36.69 36.43 36.43 49,321 -0.17(-0.48%)
Sep 07, 2004 36.49 36.78 36.44 36.61 67,785 +0.34(+0.95%)
Sep 03, 2004 36.27 36.41 36.26 36.26 31,616 -0.02(-0.04%)
Sep 02, 2004 35.91 36.28 35.82 36.28 27,569 +0.45(+1.25%)
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.