US Financials Ishares ETF (NY: IYF )

80.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 65.50 65.50 64.80 64.89 37,600 -0.97(-1.47%)
Mar 28, 2003 66.09 66.39 65.76 65.86 8,200 -0.51(-0.77%)
Mar 27, 2003 66.25 66.74 65.48 66.37 20,300 -0.13(-0.20%)
Mar 26, 2003 67.10 67.10 66.20 66.50 20,600 -0.43(-0.64%)
Mar 25, 2003 66.20 67.23 66.06 66.93 19,300 +0.58(+0.87%)
Mar 24, 2003 66.75 67.20 66.10 66.35 37,100 -2.31(-3.36%)
Mar 21, 2003 67.75 68.75 67.00 68.66 40,200 +2.01(+3.02%)
Mar 20, 2003 66.70 67.40 65.60 66.65 34,800 +0.15(+0.23%)
Mar 19, 2003 65.80 66.50 65.76 66.50 32,200 +0.70(+1.06%)
Mar 18, 2003 66.20 66.20 65.40 65.80 38,200 +0.10(+0.15%)
Mar 17, 2003 63.20 66.00 63.11 65.70 60,800 +2.34(+3.69%)
Mar 14, 2003 63.72 64.29 63.16 63.36 13,200 +0.12(+0.19%)
Mar 13, 2003 62.60 63.24 61.77 63.24 35,300 +2.24(+3.67%)
Mar 12, 2003 60.85 61.05 59.80 61.00 61,600 +0.20(+0.33%)
Mar 11, 2003 62.30 62.35 60.80 60.80 81,900 -1.30(-2.09%)
Mar 10, 2003 63.82 63.82 62.05 62.10 24,900 -2.09(-3.26%)
Mar 07, 2003 62.90 64.35 62.90 64.19 10,000 +0.24(+0.38%)
Mar 06, 2003 64.18 64.79 63.91 63.95 9,600 -0.66(-1.02%)
Mar 05, 2003 64.00 64.95 64.00 64.61 10,500 +0.60(+0.94%)
Mar 04, 2003 64.80 64.80 64.01 64.01 21,900 -0.79(-1.22%)
Mar 03, 2003 65.60 66.29 64.70 64.80 18,400 -0.27(-0.41%)
Feb 28, 2003 65.69 65.93 65.07 65.07 5,700 -0.14(-0.21%)
Feb 27, 2003 64.35 65.43 64.21 65.21 24,600 +1.06(+1.65%)
Feb 26, 2003 64.77 64.84 64.00 64.15 14,400 -0.71(-1.09%)
Feb 25, 2003 63.83 65.08 63.55 64.86 43,400 +0.43(+0.67%)
Feb 24, 2003 65.31 65.31 64.35 64.43 59,900 -1.51(-2.29%)
Feb 21, 2003 65.20 66.03 64.81 65.94 40,100 +0.71(+1.09%)
Feb 20, 2003 65.57 65.74 65.01 65.23 26,600 -0.23(-0.35%)
Feb 19, 2003 65.60 65.68 65.11 65.46 59,400 -0.19(-0.29%)
Feb 18, 2003 65.75 66.14 65.50 65.65 39,200 +0.70(+1.08%)
Feb 14, 2003 63.60 64.95 63.46 64.95 23,700 +1.59(+2.51%)
Feb 13, 2003 63.40 63.79 62.76 63.36 34,000 +0.24(+0.38%)
Feb 12, 2003 64.53 64.53 63.10 63.12 42,300 -0.88(-1.38%)
Feb 11, 2003 65.20 65.40 63.66 64.00 57,200 -0.60(-0.93%)
Feb 10, 2003 64.20 64.79 63.77 64.60 13,200 +0.50(+0.78%)
Feb 07, 2003 65.25 65.35 64.05 64.10 28,000 -0.60(-0.93%)
Feb 06, 2003 65.37 65.50 64.55 64.70 46,900 -0.95(-1.45%)
Feb 05, 2003 66.25 67.20 65.51 65.65 15,400 -0.43(-0.65%)
Feb 04, 2003 66.20 66.20 65.50 66.08 24,200 -1.27(-1.89%)
Feb 03, 2003 67.20 67.84 67.11 67.35 32,600 +0.35(+0.52%)
Jan 31, 2003 66.30 67.50 65.87 67.00 23,100 +0.60(+0.90%)
Jan 30, 2003 67.60 67.80 66.05 66.40 22,900 -1.30(-1.92%)
Jan 29, 2003 66.62 67.80 66.05 67.70 20,200 +0.30(+0.45%)
Jan 28, 2003 66.65 67.40 66.65 67.40 24,300 +0.60(+0.90%)
Jan 27, 2003 66.90 67.70 66.15 66.80 178,400 -0.84(-1.24%)
Jan 24, 2003 69.05 69.05 67.39 67.64 30,100 -2.08(-2.98%)
Jan 23, 2003 69.50 69.99 68.86 69.72 20,000 +0.72(+1.04%)
Jan 22, 2003 70.00 70.00 69.00 69.00 64,400 -1.19(-1.70%)
Jan 21, 2003 71.40 71.40 70.00 70.19 15,200 -1.10(-1.54%)
Jan 17, 2003 70.90 71.58 70.71 71.29 38,700 -0.06(-0.08%)
Jan 16, 2003 72.30 72.53 71.16 71.35 9,300 -0.78(-1.08%)
Jan 15, 2003 72.50 72.50 71.72 72.13 16,300 -0.79(-1.08%)
Jan 14, 2003 72.50 73.19 72.48 72.92 12,100 +0.34(+0.47%)
Jan 13, 2003 73.20 73.24 72.31 72.58 17,600 +0.08(+0.11%)
Jan 10, 2003 71.86 72.84 71.86 72.50 12,200 +0.00(+0.00%)
Jan 09, 2003 71.52 72.54 71.52 72.50 10,900 +1.22(+1.71%)
Jan 08, 2003 71.60 72.04 71.16 71.28 14,100 -0.76(-1.05%)
Jan 07, 2003 72.60 72.74 71.80 72.04 47,400 -0.36(-0.50%)
Jan 06, 2003 71.20 72.93 71.10 72.40 33,400 +1.90(+2.70%)
Jan 03, 2003 70.60 70.95 70.26 70.50 12,300 +0.00(+0.00%)
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.