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 (%)
May 30, 2003 29.70 30.17 29.70 30.17 113,550 +0.55(+1.86%)
May 29, 2003 29.87 29.97 29.48 29.62 36,669 -0.18(-0.60%)
May 28, 2003 29.70 30.00 29.70 29.79 32,117 +0.20(+0.67%)
May 27, 2003 28.89 29.60 28.86 29.60 49,567 +0.50(+1.71%)
May 23, 2003 28.94 29.10 28.89 29.10 19,472 +0.17(+0.60%)
May 22, 2003 28.79 29.00 28.79 28.92 28,577 +0.04(+0.15%)
May 21, 2003 28.57 28.91 28.57 28.88 15,679 +0.11(+0.40%)
May 20, 2003 28.77 28.89 28.46 28.77 59,936 +0.08(+0.28%)
May 19, 2003 29.20 29.20 28.67 28.69 41,980 -0.65(-2.22%)
May 16, 2003 29.26 29.54 29.17 29.34 49,820 +0.06(+0.20%)
May 15, 2003 29.30 29.40 29.18 29.28 30,853 +0.12(+0.41%)
May 14, 2003 29.24 29.34 29.02 29.16 135,805 -0.02(-0.07%)
May 13, 2003 29.10 29.38 29.09 29.18 47,291 -0.00(-0.01%)
May 12, 2003 28.87 29.32 28.83 29.19 95,088 +0.28(+0.99%)
May 09, 2003 28.73 28.96 28.59 28.90 71,822 +0.31(+1.09%)
May 08, 2003 28.77 28.96 28.59 28.59 34,140 -0.47(-1.63%)
May 07, 2003 29.06 29.26 28.89 29.06 52,096 -0.06(-0.20%)
May 06, 2003 29.10 29.40 28.99 29.12 24,783 +0.10(+0.34%)
May 05, 2003 29.06 29.20 28.91 29.02 110,009 -0.03(-0.11%)
May 02, 2003 28.61 29.12 28.55 29.06 67,776 +0.43(+1.49%)
May 01, 2003 28.59 28.77 28.08 28.63 111,021 +0.00(+0.00%)
Apr 30, 2003 28.33 28.78 28.33 28.63 151,990 +0.14(+0.49%)
Apr 29, 2003 28.61 28.78 28.29 28.49 52,349 -0.06(-0.21%)
Apr 28, 2003 28.23 28.68 28.23 28.55 34,393 +0.45(+1.62%)
Apr 25, 2003 28.29 28.43 28.00 28.09 187,143 -0.26(-0.91%)
Apr 24, 2003 28.63 28.64 28.25 28.35 81,432 -0.59(-2.04%)
Apr 23, 2003 28.66 29.02 28.51 28.94 185,372 +0.27(+0.95%)
Apr 22, 2003 27.69 28.71 27.68 28.67 141,874 +0.85(+3.06%)
Apr 21, 2003 27.98 28.03 27.76 27.82 51,590 -0.00(-0.01%)
Apr 17, 2003 27.68 27.92 27.50 27.82 40,210 +0.30(+1.09%)
Apr 16, 2003 28.09 28.15 27.48 27.52 63,476 -0.36(-1.30%)
Apr 15, 2003 27.48 27.94 27.48 27.89 115,573 +0.40(+1.47%)
Apr 14, 2003 26.97 27.50 26.97 27.48 52,349 +0.59(+2.21%)
Apr 11, 2003 27.09 27.20 26.83 26.89 20,737 +0.00(+0.00%)
Apr 10, 2003 26.67 26.89 26.61 26.89 13,909 +0.00(+0.01%)
Apr 09, 2003 26.99 27.37 26.71 26.88 77,386 -0.18(-0.67%)
Apr 08, 2003 26.89 27.20 26.85 27.07 111,274 +0.14(+0.51%)
Apr 07, 2003 27.52 27.86 26.93 26.93 327,753 -0.08(-0.29%)
Apr 04, 2003 26.99 27.10 26.81 27.01 102,169 +0.30(+1.11%)
Apr 03, 2003 26.89 27.09 26.71 26.71 155,278 -0.12(-0.44%)
Apr 02, 2003 26.85 27.10 26.75 26.83 135,299 +0.63(+2.42%)
Apr 01, 2003 25.80 26.30 25.66 26.20 15,426 +0.54(+2.10%)
Mar 31, 2003 25.90 25.90 25.62 25.66 95,088 -0.38(-1.47%)
Mar 28, 2003 26.13 26.25 26.00 26.04 20,737 -0.20(-0.77%)
Mar 27, 2003 26.20 26.39 25.89 26.24 51,337 -0.05(-0.20%)
Mar 26, 2003 26.53 26.53 26.18 26.30 52,096 -0.17(-0.64%)
Mar 25, 2003 26.18 26.58 26.12 26.47 48,808 +0.23(+0.87%)
Mar 24, 2003 26.39 26.57 26.14 26.24 93,824 -0.91(-3.36%)
Mar 21, 2003 26.79 27.19 26.49 27.15 101,664 +0.79(+3.02%)
Mar 20, 2003 26.37 26.65 25.94 26.35 88,007 +0.06(+0.23%)
Mar 19, 2003 26.02 26.30 26.00 26.30 81,432 +0.28(+1.06%)
Mar 18, 2003 26.18 26.18 25.86 26.02 96,606 +0.04(+0.15%)
Mar 17, 2003 24.99 26.10 24.95 25.98 153,760 +0.93(+3.69%)
Mar 14, 2003 25.20 25.42 24.97 25.05 33,382 +0.05(+0.19%)
Mar 13, 2003 24.75 25.01 24.43 25.01 89,272 +0.89(+3.67%)
Mar 12, 2003 24.06 24.14 23.65 24.12 155,783 +0.08(+0.33%)
Mar 11, 2003 24.63 24.65 24.04 24.04 207,121 -0.51(-2.09%)
Mar 10, 2003 25.24 25.24 24.54 24.56 62,971 -0.83(-3.26%)
Mar 07, 2003 24.87 25.45 24.87 25.38 25,289 +0.09(+0.38%)
Mar 06, 2003 25.38 25.62 25.27 25.29 24,278 -0.26(-1.02%)
Mar 05, 2003 25.31 25.68 25.31 25.55 26,554 +0.24(+0.94%)
Mar 04, 2003 25.62 25.62 25.31 25.31 55,384 -0.31(-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.