US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 92.65 92.84 92.18 92.66 17,700 -0.09(-0.10%)
Mar 30, 2004 92.17 92.75 92.06 92.75 9,800 +0.65(+0.71%)
Mar 29, 2004 91.55 92.35 91.34 92.10 27,400 +1.19(+1.31%)
Mar 26, 2004 91.00 91.50 90.91 90.91 9,200 -0.64(-0.70%)
Mar 25, 2004 90.90 91.69 90.60 91.55 27,600 +1.24(+1.37%)
Mar 24, 2004 91.25 91.25 90.15 90.31 11,600 -0.74(-0.81%)
Mar 23, 2004 91.30 91.66 91.00 91.05 27,300 -0.01(-0.01%)
Mar 22, 2004 91.50 91.50 90.74 91.06 46,500 -1.36(-1.47%)
Mar 19, 2004 93.25 93.27 92.42 92.42 10,400 -0.70(-0.75%)
Mar 18, 2004 93.00 93.46 92.51 93.12 9,600 +0.06(+0.06%)
Mar 17, 2004 92.70 93.37 92.45 93.06 21,700 +0.91(+0.99%)
Mar 16, 2004 92.17 92.20 91.52 92.15 46,600 +1.05(+1.15%)
Mar 15, 2004 92.50 92.50 91.06 91.10 38,800 -1.58(-1.70%)
Mar 12, 2004 91.85 92.68 91.67 92.68 11,600 +0.99(+1.08%)
Mar 11, 2004 92.20 93.07 91.30 91.69 69,400 -1.02(-1.10%)
Mar 10, 2004 94.11 94.11 92.66 92.71 28,100 -1.32(-1.40%)
Mar 09, 2004 94.71 94.71 93.78 94.03 21,100 -0.91(-0.96%)
Mar 08, 2004 95.32 95.45 94.94 94.94 53,600 -0.45(-0.47%)
Mar 05, 2004 94.45 95.72 94.21 95.39 27,900 +0.99(+1.05%)
Mar 04, 2004 94.44 94.66 94.30 94.40 23,900 +0.00(+0.00%)
Mar 03, 2004 93.82 94.52 93.60 94.40 18,700 +0.58(+0.62%)
Mar 02, 2004 94.15 94.27 93.82 93.82 14,900 -0.37(-0.39%)
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.