Skip to main content

US Financials Ishares ETF (NY: IYF )

103.15 -0.14 (-0.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 37.60 37.78 37.60 37.78 16,130 +0.16(+0.44%)
May 27, 2004 37.81 37.86 37.46 37.61 36,055 +0.09(+0.25%)
May 26, 2004 37.39 37.60 37.28 37.52 39,851 +0.34(+0.91%)
May 25, 2004 36.68 37.36 36.62 37.18 52,660 +0.49(+1.34%)
May 24, 2004 36.80 36.86 36.61 36.69 22,772 +0.03(+0.07%)
May 21, 2004 36.67 36.85 36.52 36.66 90,614 +0.22(+0.60%)
May 20, 2004 36.38 36.50 36.35 36.44 19,213 +0.25(+0.69%)
May 19, 2004 36.53 36.93 36.20 36.20 55,744 -0.07(-0.20%)
May 18, 2004 36.18 36.40 36.09 36.27 82,311 +0.31(+0.86%)
May 17, 2004 35.94 36.15 35.72 35.96 160,353 -0.40(-1.11%)
May 14, 2004 36.47 36.57 36.15 36.36 16,841 -0.08(-0.21%)
May 13, 2004 36.39 36.79 36.20 36.44 55,981 +0.21(+0.57%)
May 12, 2004 35.92 36.23 35.50 36.23 58,827 +0.22(+0.60%)
May 11, 2004 35.79 36.09 35.79 36.02 20,874 +0.46(+1.29%)
May 10, 2004 35.64 35.83 35.22 35.56 107,930 -0.60(-1.67%)
May 07, 2004 36.85 36.85 36.10 36.16 67,130 -0.75(-2.03%)
May 06, 2004 37.16 37.18 36.72 36.91 51,000 -0.53(-1.41%)
May 05, 2004 37.35 37.61 37.33 37.44 46,730 +0.16(+0.42%)
May 04, 2004 37.11 37.63 37.10 37.28 37,953 +0.18(+0.48%)
May 03, 2004 36.81 37.19 36.81 37.11 231,516 +0.29(+0.78%)
Apr 30, 2004 37.06 37.14 36.78 36.82 21,111 -0.08(-0.23%)
Apr 29, 2004 37.10 37.52 36.87 36.90 107,455 -0.11(-0.31%)
Apr 28, 2004 37.60 37.60 37.01 37.02 64,283 -0.55(-1.47%)
Apr 27, 2004 37.71 37.87 37.54 37.57 110,302 +0.16(+0.42%)
Apr 26, 2004 37.69 37.69 37.41 37.41 100,339 -0.13(-0.34%)
Apr 23, 2004 37.71 37.71 37.37 37.54 87,293 -0.19(-0.50%)
Apr 22, 2004 37.18 37.93 37.12 37.73 43,883 +0.56(+1.52%)
Apr 21, 2004 37.14 37.30 37.00 37.17 59,302 -0.04(-0.11%)
Apr 20, 2004 37.88 37.98 37.21 37.21 514,507 -0.59(-1.55%)
Apr 19, 2004 37.90 37.91 37.63 37.79 75,195 -0.19(-0.49%)
Apr 16, 2004 37.71 38.04 37.60 37.98 192,139 +0.51(+1.36%)
Apr 15, 2004 37.62 37.77 37.14 37.47 173,162 -0.19(-0.50%)
Apr 14, 2004 37.77 38.11 37.33 37.66 281,567 -0.45(-1.18%)
Apr 13, 2004 38.89 38.94 38.05 38.11 105,795 -0.76(-1.95%)
Apr 12, 2004 39.05 39.10 38.83 38.87 28,465 -0.08(-0.22%)
Apr 08, 2004 39.21 39.21 38.76 38.95 47,916 -0.02(-0.04%)
Apr 07, 2004 39.12 39.12 38.92 38.97 30,125 -0.17(-0.44%)
Apr 06, 2004 39.08 39.15 38.96 39.14 35,581 -0.02(-0.05%)
Apr 05, 2004 39.17 39.27 38.93 39.16 82,786 -0.08(-0.19%)
Apr 02, 2004 39.68 39.71 39.08 39.24 104,372 -0.20(-0.50%)
Apr 01, 2004 39.21 39.49 39.21 39.44 100,576 +0.38(+0.96%)
Mar 31, 2004 39.06 39.14 38.86 39.06 41,986 -0.04(-0.10%)
Mar 30, 2004 38.86 39.10 38.81 39.10 23,246 +0.27(+0.71%)
Mar 29, 2004 38.59 38.93 38.51 38.83 64,995 +0.50(+1.31%)
Mar 26, 2004 38.36 38.57 38.32 38.32 21,823 -0.27(-0.70%)
Mar 25, 2004 38.32 38.65 38.19 38.59 65,469 +0.52(+1.37%)
Mar 24, 2004 38.47 38.47 38.00 38.07 27,516 -0.31(-0.81%)
Mar 23, 2004 38.49 38.64 38.36 38.38 64,758 -0.00(-0.01%)
Mar 22, 2004 38.57 38.57 38.25 38.39 110,302 -0.57(-1.47%)
Mar 19, 2004 39.31 39.32 38.96 38.96 24,669 -0.30(-0.75%)
Mar 18, 2004 39.21 39.40 39.00 39.26 22,772 +0.03(+0.06%)
Mar 17, 2004 39.08 39.36 38.97 39.23 51,474 +0.38(+0.99%)
Mar 16, 2004 38.86 38.87 38.58 38.85 110,539 +0.44(+1.15%)
Mar 15, 2004 39.00 39.00 38.39 38.40 92,037 -0.67(-1.70%)
Mar 12, 2004 38.72 39.07 38.65 39.07 27,516 +0.42(+1.08%)
Mar 11, 2004 38.87 39.24 38.49 38.65 164,623 -0.43(-1.10%)
Mar 10, 2004 39.67 39.67 39.06 39.08 66,655 -0.56(-1.40%)
Mar 09, 2004 39.93 39.93 39.53 39.64 50,051 -0.38(-0.96%)
Mar 08, 2004 40.18 40.24 40.02 40.02 127,144 -0.19(-0.47%)
Mar 05, 2004 39.82 40.35 39.72 40.21 66,181 +0.42(+1.05%)
Mar 04, 2004 39.81 39.91 39.75 39.80 56,693 +0.00(+0.00%)
Mar 03, 2004 39.55 39.85 39.46 39.80 44,358 +0.24(+0.62%)
Mar 02, 2004 39.69 39.74 39.55 39.55 35,344 -0.16(-0.39%)
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.