Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 33.03 33.38 33.01 33.36 18,502 +0.26(+0.79%)
Aug 28, 2003 32.95 33.11 32.73 33.10 42,697 +0.09(+0.28%)
Aug 27, 2003 33.05 33.05 32.84 33.00 16,604 -0.01(-0.03%)
Aug 26, 2003 32.82 33.11 32.61 33.01 26,567 +0.11(+0.32%)
Aug 25, 2003 32.84 32.98 32.68 32.91 68,316 +0.00(+0.00%)
Aug 22, 2003 33.49 33.49 32.91 32.91 53,134 -0.61(-1.81%)
Aug 21, 2003 33.68 33.85 33.42 33.51 92,511 -0.08(-0.24%)
Aug 20, 2003 33.56 33.68 33.43 33.59 17,316 -0.03(-0.08%)
Aug 19, 2003 33.70 33.70 33.43 33.62 67,841 +0.05(+0.14%)
Aug 18, 2003 33.60 33.68 33.46 33.57 41,748 +0.12(+0.37%)
Aug 15, 2003 33.77 33.77 33.43 33.45 6,641 -0.12(-0.36%)
Aug 14, 2003 33.19 33.59 33.16 33.57 18,265 +0.38(+1.13%)
Aug 13, 2003 33.64 33.64 33.14 33.20 16,130 -0.28(-0.84%)
Aug 12, 2003 33.27 33.51 33.24 33.48 22,534 +0.30(+0.89%)
Aug 11, 2003 33.23 33.37 32.93 33.19 46,730 +0.05(+0.14%)
Aug 08, 2003 33.07 33.25 33.07 33.14 10,674 +0.15(+0.46%)
Aug 07, 2003 32.55 33.07 32.55 32.99 43,883 +0.19(+0.57%)
Aug 06, 2003 32.52 33.13 32.52 32.80 68,316 +0.32(+0.97%)
Aug 05, 2003 32.95 32.95 32.47 32.49 82,786 -0.44(-1.33%)
Aug 04, 2003 32.65 33.05 32.30 32.92 121,214 -0.07(-0.20%)
Aug 01, 2003 33.43 33.43 32.92 32.99 165,809 -0.63(-1.87%)
Jul 31, 2003 33.92 34.08 33.56 33.62 39,376 +0.08(+0.25%)
Jul 30, 2003 33.60 33.73 33.54 33.54 54,083 -0.10(-0.30%)
Jul 29, 2003 33.92 33.92 33.48 33.64 21,348 -0.22(-0.64%)
Jul 28, 2003 33.87 33.98 33.77 33.85 46,018 -0.08(-0.25%)
Jul 25, 2003 33.46 34.00 33.40 33.94 201,390 +0.59(+1.77%)
Jul 24, 2003 33.58 33.81 33.35 33.35 31,548 -0.15(-0.44%)
Jul 23, 2003 33.51 33.54 33.27 33.49 32,023 -0.04(-0.13%)
Jul 22, 2003 33.39 33.64 33.09 33.54 40,088 +0.25(+0.76%)
Jul 21, 2003 33.62 33.62 33.12 33.28 35,344 -0.26(-0.77%)
Jul 18, 2003 33.35 33.68 33.29 33.54 187,158 +0.30(+0.90%)
Jul 17, 2003 33.39 33.56 33.14 33.24 46,255 -0.48(-1.44%)
Jul 16, 2003 34.10 34.10 33.56 33.73 101,525 -0.15(-0.44%)
Jul 15, 2003 34.25 34.33 33.81 33.87 48,865 -0.19(-0.57%)
Jul 14, 2003 33.83 34.46 33.83 34.07 110,302 +0.70(+2.10%)
Jul 11, 2003 33.09 33.51 33.02 33.37 33,920 +0.27(+0.83%)
Jul 10, 2003 33.30 33.37 32.79 33.09 277,535 -0.38(-1.15%)
Jul 09, 2003 33.62 33.73 33.39 33.48 69,027 -0.08(-0.25%)
Jul 08, 2003 33.33 33.62 33.33 33.56 36,767 +0.15(+0.45%)
Jul 07, 2003 33.22 33.51 33.14 33.41 63,097 +0.50(+1.51%)
Jul 03, 2003 32.82 33.03 32.76 32.91 21,586 +0.05(+0.15%)
Jul 02, 2003 32.63 32.97 32.59 32.86 185,972 +0.34(+1.04%)
Jul 01, 2003 32.12 32.63 31.74 32.52 136,395 +0.40(+1.23%)
Jun 30, 2003 32.46 32.46 32.11 32.13 15,181 -0.14(-0.44%)
Jun 27, 2003 32.42 32.65 32.21 32.27 19,925 -0.19(-0.58%)
Jun 26, 2003 32.27 32.57 32.09 32.46 25,381 +0.21(+0.65%)
Jun 25, 2003 32.44 32.73 32.24 32.25 48,865 -0.11(-0.33%)
Jun 24, 2003 32.24 32.41 32.06 32.36 95,595 +0.21(+0.66%)
Jun 23, 2003 32.71 32.71 32.04 32.14 136,632 -0.65(-1.99%)
Jun 20, 2003 32.92 33.01 32.71 32.80 19,213 +0.21(+0.63%)
Jun 19, 2003 33.41 33.41 32.57 32.59 53,372 -0.71(-2.13%)
Jun 18, 2003 33.43 33.51 33.18 33.30 41,986 -0.34(-1.01%)
Jun 17, 2003 33.85 33.89 33.51 33.64 87,055 +0.03(+0.10%)
Jun 16, 2003 32.97 33.62 32.97 33.61 61,200 +0.63(+1.92%)
Jun 13, 2003 33.22 33.24 32.76 32.98 45,781 -0.27(-0.80%)
Jun 12, 2003 33.51 33.53 32.92 33.24 42,934 -0.02(-0.06%)
Jun 11, 2003 32.79 33.37 32.79 33.26 69,502 +0.48(+1.45%)
Jun 10, 2003 32.67 32.81 32.42 32.79 41,748 +0.35(+1.07%)
Jun 09, 2003 33.03 33.03 32.38 32.44 91,800 -0.86(-2.59%)
Jun 06, 2003 33.66 33.89 33.11 33.30 74,483 +0.05(+0.14%)
Jun 05, 2003 32.97 33.35 32.97 33.26 42,697 +0.21(+0.63%)
Jun 04, 2003 32.61 33.11 32.55 33.05 98,679 +0.58(+1.79%)
Jun 03, 2003 32.36 32.63 32.29 32.47 34,632 +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.