Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 31.81 31.97 31.47 31.53 41,986 +0.08(+0.25%)
Jul 30, 2003 31.51 31.63 31.45 31.45 57,668 -0.09(-0.30%)
Jul 29, 2003 31.81 31.81 31.40 31.55 22,763 -0.20(-0.64%)
Jul 28, 2003 31.77 31.87 31.67 31.75 49,068 -0.08(-0.25%)
Jul 25, 2003 31.38 31.89 31.32 31.83 214,737 +0.55(+1.77%)
Jul 24, 2003 31.49 31.71 31.27 31.27 33,639 -0.14(-0.44%)
Jul 23, 2003 31.43 31.45 31.21 31.41 34,145 -0.04(-0.13%)
Jul 22, 2003 31.31 31.55 31.04 31.45 42,745 +0.24(+0.76%)
Jul 21, 2003 31.53 31.53 31.06 31.21 37,686 -0.24(-0.77%)
Jul 18, 2003 31.27 31.59 31.22 31.46 199,561 +0.28(+0.90%)
Jul 17, 2003 31.31 31.47 31.08 31.17 49,321 -0.45(-1.44%)
Jul 16, 2003 31.99 31.99 31.47 31.63 108,254 -0.14(-0.44%)
Jul 15, 2003 32.12 32.20 31.71 31.77 52,103 -0.18(-0.57%)
Jul 14, 2003 31.73 32.32 31.73 31.95 117,612 +0.66(+2.10%)
Jul 11, 2003 31.04 31.43 30.97 31.29 36,169 +0.26(+0.83%)
Jul 10, 2003 31.23 31.29 30.75 31.04 295,928 -0.36(-1.15%)
Jul 09, 2003 31.53 31.63 31.31 31.40 73,602 -0.08(-0.25%)
Jul 08, 2003 31.25 31.53 31.25 31.48 39,204 +0.14(+0.45%)
Jul 07, 2003 31.15 31.43 31.08 31.33 67,279 +0.47(+1.51%)
Jul 03, 2003 30.78 30.98 30.72 30.87 23,016 +0.05(+0.15%)
Jul 02, 2003 30.60 30.92 30.56 30.82 198,297 +0.32(+1.04%)
Jul 01, 2003 30.13 30.60 29.77 30.50 145,434 +0.37(+1.23%)
Jun 30, 2003 30.44 30.44 30.11 30.13 16,187 -0.13(-0.44%)
Jun 27, 2003 30.40 30.62 30.21 30.27 21,246 -0.18(-0.58%)
Jun 26, 2003 30.27 30.55 30.10 30.44 27,063 +0.20(+0.65%)
Jun 25, 2003 30.42 30.70 30.24 30.25 52,103 -0.10(-0.33%)
Jun 24, 2003 30.24 30.40 30.07 30.34 101,930 +0.20(+0.66%)
Jun 23, 2003 30.68 30.68 30.05 30.15 145,687 -0.61(-1.99%)
Jun 20, 2003 30.88 30.96 30.68 30.76 20,487 +0.19(+0.63%)
Jun 19, 2003 31.33 31.34 30.54 30.57 56,909 -0.66(-2.13%)
Jun 18, 2003 31.35 31.43 31.12 31.23 44,768 -0.32(-1.01%)
Jun 17, 2003 31.75 31.79 31.43 31.55 92,825 +0.03(+0.10%)
Jun 16, 2003 30.92 31.53 30.92 31.52 65,255 +0.59(+1.92%)
Jun 13, 2003 31.15 31.17 30.72 30.93 48,815 -0.25(-0.80%)
Jun 12, 2003 31.43 31.45 30.88 31.17 45,780 -0.02(-0.06%)
Jun 11, 2003 30.75 31.30 30.75 31.19 74,108 +0.45(+1.45%)
Jun 10, 2003 30.64 30.78 30.40 30.75 44,515 +0.32(+1.07%)
Jun 09, 2003 30.98 30.98 30.37 30.42 97,883 -0.81(-2.59%)
Jun 06, 2003 31.57 31.79 31.06 31.23 79,420 +0.04(+0.14%)
Jun 05, 2003 30.92 31.27 30.92 31.19 45,527 +0.19(+0.62%)
Jun 04, 2003 30.58 31.06 30.52 31.00 105,218 +0.55(+1.79%)
Jun 03, 2003 30.34 30.60 30.29 30.45 36,927 +0.02(+0.05%)
Jun 02, 2003 30.56 30.81 30.35 30.44 110,024 +0.27(+0.90%)
May 30, 2003 29.69 30.16 29.69 30.16 113,565 +0.55(+1.86%)
May 29, 2003 29.87 29.97 29.47 29.61 36,674 -0.18(-0.60%)
May 28, 2003 29.69 30.00 29.69 29.79 32,122 +0.20(+0.67%)
May 27, 2003 28.88 29.59 28.85 29.59 49,574 +0.50(+1.71%)
May 23, 2003 28.94 29.09 28.89 29.09 19,475 +0.17(+0.60%)
May 22, 2003 28.78 29.00 28.78 28.92 28,581 +0.04(+0.15%)
May 21, 2003 28.57 28.90 28.57 28.88 15,681 +0.11(+0.40%)
May 20, 2003 28.76 28.88 28.45 28.76 59,944 +0.08(+0.28%)
May 19, 2003 29.20 29.20 28.66 28.68 41,986 -0.65(-2.22%)
May 16, 2003 29.26 29.54 29.17 29.34 49,827 +0.06(+0.20%)
May 15, 2003 29.30 29.40 29.18 29.28 30,857 +0.12(+0.41%)
May 14, 2003 29.24 29.34 29.02 29.16 135,823 -0.02(-0.07%)
May 13, 2003 29.10 29.38 29.08 29.18 47,297 -0.00(-0.01%)
May 12, 2003 28.86 29.32 28.82 29.18 95,101 +0.28(+0.99%)
May 09, 2003 28.72 28.96 28.59 28.90 71,832 +0.31(+1.09%)
May 08, 2003 28.76 28.96 28.59 28.59 34,145 -0.47(-1.63%)
May 07, 2003 29.06 29.26 28.89 29.06 52,103 -0.06(-0.20%)
May 06, 2003 29.10 29.40 28.98 29.12 24,787 +0.10(+0.34%)
May 05, 2003 29.06 29.19 28.90 29.02 110,024 -0.03(-0.11%)
May 02, 2003 28.60 29.12 28.55 29.05 67,785 +0.43(+1.49%)
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.