Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.66 32.16 31.66 32.16 106,521 +0.59(+1.86%)
May 29, 2003 31.85 31.95 31.42 31.57 34,400 -0.19(-0.60%)
May 28, 2003 31.66 31.98 31.66 31.76 30,129 +0.21(+0.67%)
May 27, 2003 30.79 31.55 30.76 31.55 46,499 +0.53(+1.71%)
May 23, 2003 30.85 31.02 30.80 31.02 18,267 +0.19(+0.60%)
May 22, 2003 30.69 30.92 30.69 30.83 26,808 +0.05(+0.15%)
May 21, 2003 30.45 30.81 30.45 30.79 14,708 +0.12(+0.40%)
May 20, 2003 30.66 30.79 30.34 30.66 56,226 +0.08(+0.28%)
May 19, 2003 31.13 31.13 30.56 30.58 39,382 -0.70(-2.22%)
May 16, 2003 31.19 31.49 31.09 31.28 46,736 +0.06(+0.20%)
May 15, 2003 31.23 31.34 31.11 31.21 28,943 +0.13(+0.41%)
May 14, 2003 31.17 31.28 30.94 31.09 127,398 -0.02(-0.07%)
May 13, 2003 31.02 31.32 31.01 31.11 44,364 -0.00(-0.01%)
May 12, 2003 30.77 31.26 30.73 31.11 89,202 +0.30(+0.98%)
May 09, 2003 30.62 30.87 30.48 30.81 67,376 +0.33(+1.09%)
May 08, 2003 30.66 30.87 30.48 30.48 32,027 -0.51(-1.63%)
May 07, 2003 30.98 31.19 30.80 30.98 48,871 -0.06(-0.20%)
May 06, 2003 31.02 31.34 30.90 31.04 23,249 +0.11(+0.34%)
May 05, 2003 30.98 31.12 30.81 30.94 103,200 -0.03(-0.11%)
May 02, 2003 30.50 31.04 30.43 30.97 63,580 +0.46(+1.49%)
May 01, 2003 30.48 30.66 29.94 30.52 104,149 +0.00(+0.00%)
Apr 30, 2003 30.20 30.68 30.20 30.52 142,582 +0.15(+0.49%)
Apr 29, 2003 30.50 30.68 30.16 30.37 49,109 -0.06(-0.21%)
Apr 28, 2003 30.10 30.58 30.09 30.43 32,264 +0.48(+1.62%)
Apr 25, 2003 30.16 30.31 29.85 29.95 175,558 -0.27(-0.91%)
Apr 24, 2003 30.52 30.53 30.12 30.22 76,391 -0.63(-2.04%)
Apr 23, 2003 30.56 30.93 30.39 30.85 173,898 +0.29(+0.95%)
Apr 22, 2003 29.52 30.60 29.51 30.56 133,092 +0.91(+3.06%)
Apr 21, 2003 29.82 29.88 29.59 29.65 48,397 -0.00(-0.01%)
Apr 17, 2003 29.51 29.76 29.32 29.66 37,721 +0.32(+1.09%)
Apr 16, 2003 29.95 30.01 29.30 29.34 59,547 -0.39(-1.30%)
Apr 15, 2003 29.30 29.78 29.30 29.73 108,419 +0.43(+1.47%)
Apr 14, 2003 28.75 29.32 28.75 29.30 49,109 +0.63(+2.21%)
Apr 11, 2003 28.87 29.00 28.60 28.66 19,453 +0.00(+0.00%)
Apr 10, 2003 28.43 28.66 28.37 28.66 13,048 +0.00(+0.02%)
Apr 09, 2003 28.77 29.18 28.47 28.66 72,595 -0.19(-0.67%)
Apr 08, 2003 28.66 28.99 28.62 28.85 104,386 +0.15(+0.51%)
Apr 07, 2003 29.34 29.70 28.70 28.70 307,465 -0.08(-0.29%)
Apr 04, 2003 28.77 28.89 28.58 28.79 95,845 +0.32(+1.11%)
Apr 03, 2003 28.66 28.87 28.47 28.47 145,666 -0.13(-0.44%)
Apr 02, 2003 28.62 28.89 28.51 28.60 126,924 +0.67(+2.42%)
Apr 01, 2003 27.50 28.03 27.36 27.93 14,471 +0.57(+2.10%)
Mar 31, 2003 27.61 27.61 27.31 27.35 89,202 -0.41(-1.47%)
Mar 28, 2003 27.86 27.98 27.72 27.76 19,453 -0.21(-0.77%)
Mar 27, 2003 27.93 28.13 27.60 27.98 48,160 -0.05(-0.20%)
Mar 26, 2003 28.28 28.28 27.90 28.03 48,871 -0.18(-0.64%)
Mar 25, 2003 27.90 28.34 27.84 28.21 45,787 +0.24(+0.87%)
Mar 24, 2003 28.14 28.33 27.86 27.97 88,016 -0.97(-3.36%)
Mar 21, 2003 28.56 28.98 28.24 28.94 95,371 +0.85(+3.02%)
Mar 20, 2003 28.11 28.41 27.65 28.09 82,560 +0.06(+0.23%)
Mar 19, 2003 27.74 28.03 27.72 28.03 76,391 +0.30(+1.06%)
Mar 18, 2003 27.90 27.90 27.57 27.74 90,626 +0.04(+0.15%)
Mar 17, 2003 26.64 27.82 26.60 27.69 144,242 +0.99(+3.69%)
Mar 14, 2003 26.86 27.10 26.62 26.71 31,315 +0.05(+0.19%)
Mar 13, 2003 26.39 26.66 26.04 26.66 83,746 +0.94(+3.67%)
Mar 12, 2003 25.65 25.73 25.21 25.71 146,140 +0.08(+0.33%)
Mar 11, 2003 26.26 26.28 25.63 25.63 194,300 -0.55(-2.09%)
Mar 10, 2003 26.90 26.90 26.15 26.18 59,073 -0.88(-3.26%)
Mar 07, 2003 26.51 27.12 26.51 27.06 23,724 +0.10(+0.38%)
Mar 06, 2003 27.05 27.31 26.94 26.96 22,775 -0.28(-1.02%)
Mar 05, 2003 26.98 27.38 26.98 27.23 24,910 +0.25(+0.94%)
Mar 04, 2003 27.31 27.31 26.98 26.98 51,955 -0.33(-1.22%)
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.