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 (%)
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%)
Sep 01, 2004 36.10 36.10 35.72 35.83 31,110 -0.19(-0.53%)
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%)
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.