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 (%)
Dec 31, 2004 41.21 41.39 41.14 41.17 131,431 +0.00(+0.00%)
Dec 30, 2004 41.18 41.27 41.17 41.17 11,387 +0.05(+0.13%)
Dec 29, 2004 41.11 41.12 41.01 41.12 43,177 -0.01(-0.03%)
Dec 28, 2004 40.91 41.18 40.91 41.13 14,708 +0.24(+0.60%)
Dec 27, 2004 41.14 41.14 40.89 40.89 69,511 -0.17(-0.42%)
Dec 23, 2004 41.17 41.24 41.06 41.06 69,511 -0.32(-0.77%)
Dec 22, 2004 41.10 41.39 41.09 41.38 70,698 +0.28(+0.69%)
Dec 21, 2004 40.78 41.10 40.67 41.10 20,877 +0.46(+1.12%)
Dec 20, 2004 40.75 40.93 40.59 40.64 64,766 -0.10(-0.24%)
Dec 17, 2004 40.63 40.74 40.55 40.74 107,944 -0.09(-0.22%)
Dec 16, 2004 40.87 40.91 40.65 40.83 20,165 -0.16(-0.38%)
Dec 15, 2004 40.89 41.00 40.82 40.98 20,165 +0.14(+0.34%)
Dec 14, 2004 40.76 40.90 40.65 40.84 39,619 +0.21(+0.51%)
Dec 13, 2004 40.61 40.68 40.49 40.64 40,331 +0.16(+0.41%)
Dec 10, 2004 40.25 40.57 40.23 40.47 22,063 +0.18(+0.44%)
Dec 09, 2004 40.11 40.38 39.92 40.30 120,281 +0.13(+0.31%)
Dec 08, 2004 40.15 40.21 40.06 40.17 63,817 +0.07(+0.17%)
Dec 07, 2004 40.49 40.49 40.03 40.10 36,297 -0.29(-0.71%)
Dec 06, 2004 40.44 40.50 40.27 40.39 24,435 -0.08(-0.20%)
Dec 03, 2004 40.23 40.55 40.23 40.47 42,229 +0.00(+0.01%)
Dec 02, 2004 40.51 40.59 40.38 40.47 35,586 -0.03(-0.07%)
Dec 01, 2004 39.88 40.49 39.88 40.49 36,297 +0.74(+1.86%)
Nov 30, 2004 39.66 39.83 39.55 39.76 97,980 +0.01(+0.02%)
Nov 29, 2004 40.02 40.02 39.61 39.75 59,784 -0.19(-0.47%)
Nov 26, 2004 39.98 39.99 39.90 39.94 3,321 -0.02(-0.05%)
Nov 24, 2004 39.84 39.96 39.81 39.96 28,943 +0.23(+0.58%)
Nov 23, 2004 39.66 39.81 39.50 39.73 48,634 +0.12(+0.30%)
Nov 22, 2004 39.24 39.66 39.24 39.61 39,856 +0.25(+0.64%)
Nov 19, 2004 39.83 39.83 39.31 39.36 99,167 -0.52(-1.30%)
Nov 18, 2004 40.04 40.05 39.77 39.88 84,220 -0.09(-0.23%)
Nov 17, 2004 40.15 40.29 39.97 39.97 43,652 +0.06(+0.16%)
Nov 16, 2004 40.15 40.15 39.90 39.90 54,328 -0.31(-0.78%)
Nov 15, 2004 40.19 40.31 40.12 40.22 32,027 +0.05(+0.13%)
Nov 12, 2004 39.81 40.17 39.73 40.17 37,009 +0.27(+0.67%)
Nov 11, 2004 39.62 39.90 39.61 39.90 28,706 +0.39(+0.99%)
Nov 10, 2004 39.50 39.63 39.38 39.51 25,622 +0.10(+0.25%)
Nov 09, 2004 39.49 39.51 39.35 39.41 22,537 +0.02(+0.05%)
Nov 08, 2004 39.43 39.44 39.31 39.39 38,670 -0.07(-0.18%)
Nov 05, 2004 39.69 39.71 39.29 39.46 46,262 -0.13(-0.33%)
Nov 04, 2004 38.97 39.59 38.93 39.59 55,989 +0.73(+1.88%)
Nov 03, 2004 39.18 39.18 38.85 38.86 52,667 +0.18(+0.46%)
Nov 02, 2004 38.53 38.95 38.51 38.69 91,575 +0.19(+0.50%)
Nov 01, 2004 38.54 38.61 38.45 38.49 66,902 +0.05(+0.13%)
Oct 29, 2004 38.50 38.50 38.27 38.44 43,177 +0.00(+0.01%)
Oct 28, 2004 38.13 38.54 38.05 38.44 130,008 +0.25(+0.66%)
Oct 27, 2004 37.70 38.18 37.49 38.18 37,484 +0.47(+1.25%)
Oct 26, 2004 37.09 37.71 37.09 37.71 71,646 +0.83(+2.24%)
Oct 25, 2004 36.71 36.95 36.67 36.89 60,259 -0.06(-0.16%)
Oct 22, 2004 37.18 37.25 36.89 36.95 55,751 -0.21(-0.58%)
Oct 21, 2004 37.05 37.31 37.00 37.16 22,775 +0.11(+0.30%)
Oct 20, 2004 37.03 37.10 36.60 37.05 136,651 -0.22(-0.59%)
Oct 19, 2004 37.94 37.94 37.27 37.27 125,738 -0.63(-1.66%)
Oct 18, 2004 37.66 37.91 37.51 37.90 27,282 +0.16(+0.44%)
Oct 15, 2004 37.54 37.90 37.32 37.73 62,394 +0.21(+0.55%)
Oct 14, 2004 38.41 38.41 37.45 37.53 111,740 -0.89(-2.30%)
Oct 13, 2004 38.69 38.72 38.28 38.41 18,742 -0.27(-0.69%)
Oct 12, 2004 38.36 38.70 38.36 38.68 16,844 +0.03(+0.09%)
Oct 11, 2004 38.65 38.69 38.57 38.64 14,708 +0.17(+0.44%)
Oct 08, 2004 38.59 38.79 38.45 38.48 39,144 -0.16(-0.40%)
Oct 07, 2004 38.78 38.78 38.62 38.63 50,532 -0.16(-0.42%)
Oct 06, 2004 38.53 38.80 38.52 38.80 28,943 +0.22(+0.56%)
Oct 05, 2004 38.59 38.69 38.47 38.58 43,177 -0.13(-0.35%)
Oct 04, 2004 38.78 38.86 38.69 38.72 88,253 +0.16(+0.43%)
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.