Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 33.03 33.38 33.00 33.35 18,504 +0.26(+0.79%)
Aug 28, 2003 32.94 33.11 32.72 33.09 42,703 +0.09(+0.28%)
Aug 27, 2003 33.05 33.05 32.84 33.00 16,606 -0.01(-0.03%)
Aug 26, 2003 32.81 33.11 32.61 33.01 26,571 +0.11(+0.32%)
Aug 25, 2003 32.84 32.97 32.67 32.90 68,325 +0.00(+0.00%)
Aug 22, 2003 33.49 33.49 32.90 32.90 53,142 -0.61(-1.81%)
Aug 21, 2003 33.68 33.84 33.41 33.51 92,524 -0.08(-0.24%)
Aug 20, 2003 33.55 33.67 33.43 33.59 17,318 -0.03(-0.08%)
Aug 19, 2003 33.70 33.70 33.42 33.62 67,851 +0.05(+0.14%)
Aug 18, 2003 33.59 33.67 33.45 33.57 41,754 +0.12(+0.37%)
Aug 15, 2003 33.76 33.76 33.42 33.45 6,642 -0.12(-0.36%)
Aug 14, 2003 33.19 33.59 33.16 33.57 18,267 +0.38(+1.13%)
Aug 13, 2003 33.64 33.64 33.14 33.19 16,132 -0.28(-0.84%)
Aug 12, 2003 33.27 33.51 33.24 33.48 22,537 +0.30(+0.89%)
Aug 11, 2003 33.22 33.36 32.92 33.18 46,736 +0.05(+0.14%)
Aug 08, 2003 33.07 33.25 33.07 33.13 10,675 +0.15(+0.46%)
Aug 07, 2003 32.54 33.07 32.54 32.98 43,889 +0.19(+0.57%)
Aug 06, 2003 32.52 33.13 32.52 32.80 68,325 +0.32(+0.97%)
Aug 05, 2003 32.94 32.94 32.46 32.48 82,797 -0.44(-1.33%)
Aug 04, 2003 32.65 33.05 32.29 32.92 121,230 -0.07(-0.20%)
Aug 01, 2003 33.43 33.43 32.91 32.99 165,831 -0.63(-1.87%)
Jul 31, 2003 33.91 34.08 33.55 33.62 39,382 +0.08(+0.25%)
Jul 30, 2003 33.59 33.72 33.53 33.53 54,091 -0.10(-0.30%)
Jul 29, 2003 33.91 33.91 33.47 33.63 21,351 -0.22(-0.64%)
Jul 28, 2003 33.87 33.97 33.76 33.85 46,024 -0.08(-0.25%)
Jul 25, 2003 33.46 33.99 33.39 33.93 201,418 +0.59(+1.77%)
Jul 24, 2003 33.57 33.81 33.34 33.34 31,553 -0.15(-0.44%)
Jul 23, 2003 33.51 33.53 33.27 33.49 32,027 -0.04(-0.13%)
Jul 22, 2003 33.38 33.64 33.09 33.53 40,093 +0.25(+0.76%)
Jul 21, 2003 33.62 33.62 33.12 33.28 35,349 -0.26(-0.77%)
Jul 18, 2003 33.34 33.68 33.28 33.54 187,183 +0.30(+0.90%)
Jul 17, 2003 33.38 33.55 33.14 33.24 46,262 -0.48(-1.44%)
Jul 16, 2003 34.10 34.10 33.55 33.72 101,539 -0.15(-0.44%)
Jul 15, 2003 34.25 34.33 33.81 33.87 48,871 -0.19(-0.57%)
Jul 14, 2003 33.83 34.46 33.83 34.06 110,317 +0.70(+2.10%)
Jul 11, 2003 33.09 33.51 33.01 33.36 33,925 +0.27(+0.83%)
Jul 10, 2003 33.30 33.36 32.78 33.09 277,572 -0.38(-1.15%)
Jul 09, 2003 33.62 33.72 33.38 33.47 69,037 -0.08(-0.25%)
Jul 08, 2003 33.32 33.62 33.32 33.56 36,772 +0.15(+0.45%)
Jul 07, 2003 33.22 33.51 33.13 33.40 63,106 +0.50(+1.51%)
Jul 03, 2003 32.81 33.03 32.75 32.91 21,588 +0.05(+0.15%)
Jul 02, 2003 32.62 32.96 32.58 32.86 185,997 +0.34(+1.04%)
Jul 01, 2003 32.12 32.62 31.74 32.52 136,413 +0.40(+1.23%)
Jun 30, 2003 32.46 32.46 32.11 32.12 15,183 -0.14(-0.44%)
Jun 27, 2003 32.41 32.65 32.20 32.27 19,928 -0.19(-0.58%)
Jun 26, 2003 32.27 32.57 32.09 32.46 25,384 +0.21(+0.65%)
Jun 25, 2003 32.44 32.73 32.24 32.25 48,871 -0.11(-0.33%)
Jun 24, 2003 32.24 32.41 32.06 32.35 95,608 +0.21(+0.66%)
Jun 23, 2003 32.71 32.71 32.03 32.14 136,651 -0.65(-1.99%)
Jun 20, 2003 32.92 33.00 32.71 32.79 19,216 +0.21(+0.63%)
Jun 19, 2003 33.40 33.41 32.56 32.59 53,379 -0.71(-2.13%)
Jun 18, 2003 33.43 33.51 33.17 33.30 41,991 -0.34(-1.01%)
Jun 17, 2003 33.85 33.89 33.51 33.64 87,067 +0.03(+0.10%)
Jun 16, 2003 32.96 33.62 32.96 33.60 61,208 +0.63(+1.92%)
Jun 13, 2003 33.22 33.24 32.75 32.97 45,787 -0.27(-0.80%)
Jun 12, 2003 33.51 33.53 32.92 33.24 42,940 -0.02(-0.06%)
Jun 11, 2003 32.78 33.37 32.78 33.26 69,511 +0.48(+1.45%)
Jun 10, 2003 32.66 32.81 32.41 32.78 41,754 +0.35(+1.07%)
Jun 09, 2003 33.03 33.03 32.38 32.44 91,812 -0.86(-2.59%)
Jun 06, 2003 33.66 33.89 33.11 33.30 74,493 +0.05(+0.14%)
Jun 05, 2003 32.96 33.34 32.96 33.25 42,703 +0.21(+0.62%)
Jun 04, 2003 32.60 33.11 32.54 33.05 98,692 +0.58(+1.79%)
Jun 03, 2003 32.35 32.62 32.29 32.46 34,637 +0.02(+0.05%)
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.