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 (%)
Dec 31, 2004 38.66 38.83 38.59 38.62 140,104 +0.00(+0.00%)
Dec 30, 2004 38.63 38.72 38.62 38.62 12,139 +0.05(+0.13%)
Dec 29, 2004 38.56 38.58 38.47 38.57 46,027 -0.01(-0.03%)
Dec 28, 2004 38.38 38.63 38.38 38.59 15,679 +0.23(+0.60%)
Dec 27, 2004 38.60 38.60 38.36 38.36 74,098 -0.16(-0.42%)
Dec 23, 2004 38.62 38.68 38.52 38.52 74,098 -0.30(-0.77%)
Dec 22, 2004 38.55 38.83 38.55 38.82 75,363 +0.26(+0.69%)
Dec 21, 2004 38.26 38.55 38.15 38.55 22,254 +0.43(+1.12%)
Dec 20, 2004 38.23 38.40 38.07 38.13 69,040 -0.09(-0.24%)
Dec 17, 2004 38.12 38.22 38.04 38.22 115,067 -0.08(-0.22%)
Dec 16, 2004 38.34 38.38 38.14 38.30 21,496 -0.15(-0.38%)
Dec 15, 2004 38.36 38.46 38.29 38.45 21,496 +0.13(+0.34%)
Dec 14, 2004 38.24 38.36 38.14 38.32 42,233 +0.19(+0.51%)
Dec 13, 2004 38.10 38.17 37.99 38.12 42,992 +0.15(+0.41%)
Dec 10, 2004 37.76 38.06 37.74 37.97 23,519 +0.17(+0.44%)
Dec 09, 2004 37.62 37.88 37.45 37.80 128,218 +0.12(+0.31%)
Dec 08, 2004 37.66 37.72 37.58 37.68 68,029 +0.06(+0.17%)
Dec 07, 2004 37.98 37.98 37.55 37.62 38,693 -0.27(-0.71%)
Dec 06, 2004 37.94 37.99 37.77 37.89 26,048 -0.08(-0.20%)
Dec 03, 2004 37.74 38.04 37.74 37.96 45,015 +0.00(+0.01%)
Dec 02, 2004 38.00 38.07 37.88 37.96 37,934 -0.03(-0.07%)
Dec 01, 2004 37.41 37.99 37.41 37.99 38,693 +0.69(+1.86%)
Nov 30, 2004 37.21 37.37 37.11 37.30 104,446 +0.01(+0.02%)
Nov 29, 2004 37.54 37.54 37.16 37.29 63,729 -0.18(-0.47%)
Nov 26, 2004 37.51 37.52 37.43 37.47 3,540 -0.02(-0.05%)
Nov 24, 2004 37.38 37.49 37.34 37.49 30,853 +0.22(+0.58%)
Nov 23, 2004 37.21 37.34 37.05 37.27 51,843 +0.11(+0.30%)
Nov 22, 2004 36.81 37.20 36.81 37.16 42,486 +0.24(+0.64%)
Nov 19, 2004 37.37 37.37 36.88 36.92 105,710 -0.49(-1.30%)
Nov 18, 2004 37.56 37.57 37.31 37.41 89,778 -0.09(-0.23%)
Nov 17, 2004 37.67 37.80 37.49 37.49 46,532 +0.06(+0.16%)
Nov 16, 2004 37.66 37.66 37.43 37.43 57,913 -0.29(-0.78%)
Nov 15, 2004 37.70 37.82 37.64 37.73 34,140 +0.05(+0.13%)
Nov 12, 2004 37.35 37.68 37.27 37.68 39,451 +0.25(+0.67%)
Nov 11, 2004 37.17 37.43 37.15 37.43 30,600 +0.37(+0.99%)
Nov 10, 2004 37.05 37.18 36.94 37.06 27,312 +0.09(+0.25%)
Nov 09, 2004 37.04 37.07 36.91 36.97 24,025 +0.02(+0.05%)
Nov 08, 2004 36.99 37.00 36.88 36.95 41,222 -0.07(-0.18%)
Nov 05, 2004 37.23 37.26 36.86 37.02 49,314 -0.12(-0.33%)
Nov 04, 2004 36.56 37.14 36.52 37.14 59,683 +0.68(+1.88%)
Nov 03, 2004 36.75 36.75 36.45 36.46 56,142 +0.17(+0.46%)
Nov 02, 2004 36.14 36.54 36.13 36.29 97,617 +0.18(+0.50%)
Nov 01, 2004 36.16 36.22 36.07 36.11 71,316 +0.05(+0.13%)
Oct 29, 2004 36.12 36.12 35.90 36.06 46,027 +0.00(+0.01%)
Oct 28, 2004 35.77 36.16 35.69 36.06 138,586 +0.24(+0.66%)
Oct 27, 2004 35.37 35.82 35.17 35.82 39,957 +0.44(+1.25%)
Oct 26, 2004 34.80 35.38 34.80 35.38 76,374 +0.77(+2.24%)
Oct 25, 2004 34.44 34.66 34.40 34.60 64,235 -0.06(-0.16%)
Oct 22, 2004 34.88 34.94 34.60 34.66 59,430 -0.20(-0.58%)
Oct 21, 2004 34.76 35.00 34.71 34.86 24,278 +0.10(+0.30%)
Oct 20, 2004 34.74 34.80 34.33 34.76 145,668 -0.21(-0.59%)
Oct 19, 2004 35.59 35.59 34.96 34.96 134,034 -0.59(-1.66%)
Oct 18, 2004 35.33 35.56 35.19 35.55 29,083 +0.15(+0.44%)
Oct 15, 2004 35.21 35.56 35.01 35.40 66,511 +0.19(+0.55%)
Oct 14, 2004 36.03 36.03 35.13 35.20 119,114 -0.83(-2.30%)
Oct 13, 2004 36.30 36.32 35.91 36.03 19,978 -0.25(-0.69%)
Oct 12, 2004 35.98 36.31 35.98 36.28 17,955 +0.03(+0.09%)
Oct 11, 2004 36.26 36.30 36.18 36.25 15,679 +0.16(+0.44%)
Oct 08, 2004 36.20 36.39 36.07 36.09 41,727 -0.15(-0.40%)
Oct 07, 2004 36.38 36.38 36.23 36.24 53,866 -0.15(-0.42%)
Oct 06, 2004 36.14 36.40 36.13 36.39 30,853 +0.20(+0.56%)
Oct 05, 2004 36.20 36.29 36.09 36.19 46,027 -0.13(-0.35%)
Oct 04, 2004 36.38 36.45 36.29 36.32 94,077 +0.15(+0.43%)
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.