Skip to main content

US Financials Ishares ETF (NY: IYF )

92.59 -0.30 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 35.56 35.58 35.41 35.57 58,613 -0.02(-0.04%)
Sep 29, 2004 35.32 35.58 35.32 35.58 21,314 +0.09(+0.27%)
Sep 28, 2004 35.39 35.50 35.22 35.49 32,224 +0.20(+0.56%)
Sep 27, 2004 35.43 35.43 35.23 35.29 27,911 -0.16(-0.46%)
Sep 24, 2004 35.39 35.56 35.30 35.45 29,433 -0.08(-0.22%)
Sep 23, 2004 35.84 35.84 35.52 35.53 44,911 -0.27(-0.75%)
Sep 22, 2004 36.06 36.06 35.80 35.80 63,434 -0.65(-1.78%)
Sep 21, 2004 36.18 36.47 36.18 36.45 26,896 +0.27(+0.74%)
Sep 20, 2004 36.40 36.40 36.10 36.18 41,613 -0.34(-0.93%)
Sep 17, 2004 36.50 36.58 36.45 36.52 105,301 +0.00(+0.00%)
Sep 16, 2004 36.27 36.52 36.27 36.52 145,899 +0.32(+0.88%)
Sep 15, 2004 36.28 36.39 36.18 36.20 62,927 -0.12(-0.34%)
Sep 14, 2004 36.36 36.41 36.27 36.32 39,329 -0.04(-0.10%)
Sep 13, 2004 36.40 36.45 36.33 36.36 30,702 -0.06(-0.16%)
Sep 10, 2004 36.26 36.47 36.23 36.42 14,716 +0.20(+0.55%)
Sep 09, 2004 36.40 36.40 36.17 36.22 43,896 -0.10(-0.27%)
Sep 08, 2004 36.54 36.57 36.32 36.32 49,478 -0.17(-0.48%)
Sep 07, 2004 36.38 36.66 36.32 36.49 68,001 +0.34(+0.95%)
Sep 03, 2004 36.16 36.29 36.15 36.15 31,717 -0.02(-0.04%)
Sep 02, 2004 35.80 36.17 35.71 36.16 27,657 +0.45(+1.25%)
Sep 01, 2004 35.98 35.98 35.61 35.72 31,209 -0.19(-0.53%)
Aug 31, 2004 35.80 35.91 35.62 35.91 20,045 +0.17(+0.46%)
Aug 30, 2004 35.84 35.93 35.73 35.74 35,015 -0.13(-0.36%)
Aug 27, 2004 35.86 35.91 35.78 35.87 31,971 +0.00(+0.00%)
Aug 26, 2004 35.77 35.87 35.67 35.87 312,098 +0.11(+0.30%)
Aug 25, 2004 35.57 35.80 35.44 35.77 42,120 +0.26(+0.74%)
Aug 24, 2004 35.51 35.56 35.36 35.50 63,942 +0.15(+0.43%)
Aug 23, 2004 35.51 35.52 35.35 35.35 30,702 -0.16(-0.44%)
Aug 20, 2004 35.28 35.51 35.24 35.51 35,269 +0.36(+1.01%)
Aug 19, 2004 35.25 35.25 35.02 35.15 25,627 -0.15(-0.44%)
Aug 18, 2004 34.76 35.30 34.76 35.30 94,898 +0.47(+1.36%)
Aug 17, 2004 34.74 34.98 34.74 34.83 70,793 +0.23(+0.67%)
Aug 16, 2004 34.11 34.66 34.11 34.60 37,553 +0.52(+1.51%)
Aug 13, 2004 34.02 34.18 34.02 34.08 17,254 -0.04(-0.12%)
Aug 12, 2004 34.29 34.37 34.09 34.12 15,478 -0.26(-0.77%)
Aug 11, 2004 34.21 34.48 34.17 34.39 27,403 +0.01(+0.03%)
Aug 10, 2004 34.00 34.37 34.00 34.37 19,537 +0.40(+1.17%)
Aug 09, 2004 34.03 34.06 33.88 33.98 106,570 +0.14(+0.41%)
Aug 06, 2004 34.05 34.26 33.83 33.84 174,825 -0.43(-1.24%)
Aug 05, 2004 34.76 34.76 34.26 34.26 22,328 -0.47(-1.34%)
Aug 04, 2004 34.64 34.88 34.47 34.73 14,463 +0.05(+0.14%)
Aug 03, 2004 34.84 34.84 34.68 34.68 34,762 -0.13(-0.37%)
Aug 02, 2004 34.44 34.89 34.43 34.81 36,284 +0.27(+0.79%)
Jul 30, 2004 34.60 34.69 34.51 34.54 32,478 -0.10(-0.30%)
Jul 29, 2004 34.64 34.77 34.51 34.64 38,821 +0.05(+0.14%)
Jul 28, 2004 34.37 34.60 34.13 34.59 13,194 +0.17(+0.49%)
Jul 27, 2004 34.19 34.52 34.19 34.43 36,284 +0.33(+0.98%)
Jul 26, 2004 34.27 34.32 34.04 34.09 153,765 -0.14(-0.41%)
Jul 23, 2004 34.25 34.36 34.11 34.23 23,343 -0.17(-0.50%)
Jul 22, 2004 34.33 34.50 33.99 34.41 45,926 -0.04(-0.11%)
Jul 21, 2004 34.88 35.07 34.44 34.44 25,881 -0.32(-0.92%)
Jul 20, 2004 34.64 34.82 34.42 34.76 29,941 +0.12(+0.35%)
Jul 19, 2004 34.60 34.78 34.49 34.64 532,089 +0.13(+0.37%)
Jul 16, 2004 34.62 34.82 34.52 34.52 48,971 -0.05(-0.15%)
Jul 15, 2004 34.86 34.86 34.53 34.57 39,075 -0.18(-0.51%)
Jul 14, 2004 34.90 35.05 34.66 34.74 19,030 -0.23(-0.66%)
Jul 13, 2004 34.92 34.98 34.82 34.98 19,537 +0.02(+0.07%)
Jul 12, 2004 34.78 34.98 34.65 34.95 32,478 +0.27(+0.77%)
Jul 09, 2004 34.80 34.84 34.62 34.69 74,599 -0.11(-0.31%)
Jul 08, 2004 34.98 35.05 34.76 34.79 65,718 -0.19(-0.55%)
Jul 07, 2004 35.08 35.19 34.98 34.98 49,732 -0.15(-0.42%)
Jul 06, 2004 35.13 35.17 34.92 35.13 16,746 -0.19(-0.55%)
Jul 02, 2004 35.25 35.42 35.06 35.32 29,433 +0.15(+0.44%)
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.