Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.05 35.08 34.85 34.93 23,190 -0.09(-0.25%)
Dec 30, 2003 34.86 35.02 34.86 35.01 25,458 +0.18(+0.51%)
Dec 29, 2003 34.59 34.91 34.59 34.84 38,566 +0.36(+1.05%)
Dec 26, 2003 34.54 34.59 34.47 34.47 9,578 +0.02(+0.06%)
Dec 24, 2003 34.53 34.56 34.42 34.45 12,351 -0.10(-0.28%)
Dec 23, 2003 34.49 34.61 34.39 34.55 47,388 +0.21(+0.61%)
Dec 22, 2003 33.90 34.40 33.90 34.34 77,888 +0.05(+0.15%)
Dec 19, 2003 34.24 34.30 34.15 34.29 34,785 +0.07(+0.21%)
Dec 18, 2003 33.88 34.22 33.88 34.22 17,644 +0.29(+0.84%)
Dec 17, 2003 33.95 33.95 33.73 33.93 23,442 -0.01(-0.04%)
Dec 16, 2003 33.78 33.94 33.76 33.94 15,376 +0.16(+0.48%)
Dec 15, 2003 34.00 34.03 33.78 33.78 45,120 -0.14(-0.41%)
Dec 12, 2003 33.81 33.92 33.78 33.92 24,450 -0.05(-0.15%)
Dec 11, 2003 33.70 34.01 33.70 33.97 19,157 +0.54(+1.63%)
Dec 10, 2003 33.59 33.72 33.43 33.43 35,541 -0.31(-0.91%)
Dec 09, 2003 33.96 33.96 33.73 33.73 21,677 -0.37(-1.09%)
Dec 08, 2003 33.86 34.11 33.85 34.11 26,215 +0.28(+0.83%)
Dec 05, 2003 33.88 33.96 33.72 33.82 36,045 -0.18(-0.52%)
Dec 04, 2003 34.04 34.09 33.94 34.00 11,595 -0.13(-0.40%)
Dec 03, 2003 34.20 34.24 34.04 34.14 30,500 +0.08(+0.22%)
Dec 02, 2003 34.01 34.18 34.04 34.06 22,686 +0.06(+0.16%)
Dec 01, 2003 33.84 34.10 33.83 34.01 23,190 +0.19(+0.55%)
Nov 28, 2003 33.82 33.86 33.71 33.82 15,628 +0.01(+0.04%)
Nov 26, 2003 33.68 33.80 33.51 33.81 15,628 +0.21(+0.63%)
Nov 25, 2003 33.48 33.67 33.35 33.60 26,719 +0.18(+0.55%)
Nov 24, 2003 33.31 33.42 33.28 33.42 26,215 +0.44(+1.32%)
Nov 21, 2003 32.82 33.10 32.98 32.98 13,863 +0.16(+0.48%)
Nov 20, 2003 33.02 33.26 32.82 32.82 32,516 -0.26(-0.79%)
Nov 19, 2003 33.03 33.10 33.03 33.08 25,962 +0.07(+0.22%)
Nov 18, 2003 33.36 33.36 32.99 33.01 31,760 -0.21(-0.64%)
Nov 17, 2003 33.19 33.30 33.01 33.23 71,083 -0.16(-0.48%)
Nov 14, 2003 33.82 33.86 33.38 33.38 46,884 -0.38(-1.12%)
Nov 13, 2003 33.80 33.80 33.66 33.76 19,157 -0.04(-0.11%)
Nov 12, 2003 33.68 33.87 33.68 33.80 36,297 +0.19(+0.57%)
Nov 11, 2003 33.69 33.69 33.61 33.61 17,140 -0.03(-0.09%)
Nov 10, 2003 33.72 33.76 33.63 33.64 25,710 -0.17(-0.49%)
Nov 07, 2003 33.93 34.07 33.80 33.80 46,380 -0.13(-0.37%)
Nov 06, 2003 33.77 33.99 33.64 33.93 43,859 +0.08(+0.22%)
Nov 05, 2003 33.97 33.97 33.55 33.86 17,896 -0.06(-0.19%)
Nov 04, 2003 33.97 34.02 33.88 33.92 23,190 -0.16(-0.47%)
Nov 03, 2003 33.78 34.08 33.78 34.08 28,962 +0.41(+1.21%)
Oct 31, 2003 33.67 33.67 33.62 33.67 40,582 +0.02(+0.06%)
Oct 30, 2003 33.63 33.65 33.50 33.65 84,190 +0.18(+0.53%)
Oct 29, 2003 33.39 33.59 33.32 33.47 50,413 +0.08(+0.25%)
Oct 28, 2003 33.13 33.13 33.09 33.39 24,954 +0.33(+1.01%)
Oct 27, 2003 33.07 33.26 32.97 33.05 113,934 +0.06(+0.18%)
Oct 24, 2003 32.89 33.03 32.67 33.00 57,219 -0.10(-0.31%)
Oct 23, 2003 32.86 33.15 32.76 33.10 121,748 +0.21(+0.64%)
Oct 22, 2003 33.01 33.07 32.76 32.89 54,698 -0.38(-1.14%)
Oct 21, 2003 33.28 33.38 33.19 33.27 27,727 -0.06(-0.17%)
Oct 20, 2003 33.25 33.32 33.15 33.32 225,348 +0.11(+0.32%)
Oct 17, 2003 33.58 33.58 33.13 33.22 27,475 -0.34(-1.02%)
Oct 16, 2003 33.48 33.64 33.48 33.56 109,397 -0.00(-0.01%)
Oct 15, 2003 33.74 33.74 33.42 33.56 49,657 -0.11(-0.32%)
Oct 14, 2003 33.42 33.62 33.42 33.67 103,095 +0.30(+0.90%)
Oct 13, 2003 33.25 33.38 33.25 33.37 63,268 +0.36(+1.09%)
Oct 10, 2003 33.07 33.07 32.97 33.01 16,384 +0.09(+0.28%)
Oct 09, 2003 33.13 33.26 32.85 32.92 40,582 +0.08(+0.25%)
Oct 08, 2003 32.93 32.93 32.75 32.83 35,541 -0.02(-0.07%)
Oct 07, 2003 32.49 32.89 32.49 32.86 89,231 +0.12(+0.38%)
Oct 06, 2003 32.57 32.80 32.55 32.73 102,087 +0.12(+0.38%)
Oct 03, 2003 32.85 32.85 32.56 32.61 31,256 +0.24(+0.74%)
Oct 02, 2003 32.27 32.38 32.20 32.37 32,768 +0.12(+0.36%)
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.