Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 28.78 28.78 28.59 28.59 37,433 -0.19(-0.67%)
Nov 27, 2002 28.21 28.78 28.20 28.78 82,202 +0.91(+3.26%)
Nov 26, 2002 28.41 28.45 27.87 27.87 74,614 -0.77(-2.69%)
Nov 25, 2002 28.74 28.92 28.33 28.64 155,046 -0.06(-0.21%)
Nov 22, 2002 28.70 29.00 28.60 28.70 100,666 -0.11(-0.40%)
Nov 21, 2002 28.47 28.94 28.47 28.82 194,756 +0.65(+2.32%)
Nov 20, 2002 27.50 28.25 27.50 28.17 46,792 +0.63(+2.28%)
Nov 19, 2002 27.40 27.79 27.40 27.54 49,574 +0.04(+0.14%)
Nov 18, 2002 28.01 28.09 27.38 27.50 78,661 -0.47(-1.70%)
Nov 15, 2002 27.54 27.97 27.46 27.97 120,394 +0.34(+1.22%)
Nov 14, 2002 27.38 27.73 27.38 27.64 314,392 +0.67(+2.49%)
Nov 13, 2002 26.83 27.30 26.59 26.96 176,545 -0.06(-0.22%)
Nov 12, 2002 26.85 27.44 26.85 27.02 140,376 +0.16(+0.59%)
Nov 11, 2002 26.92 27.04 26.75 26.87 147,458 -0.26(-0.95%)
Nov 08, 2002 27.36 27.68 27.05 27.12 101,930 -0.26(-0.94%)
Nov 07, 2002 28.01 28.01 27.20 27.38 108,001 -0.83(-2.94%)
Nov 06, 2002 28.31 28.41 27.73 28.21 57,415 -0.08(-0.28%)
Nov 05, 2002 28.01 28.35 28.01 28.29 38,192 +0.22(+0.77%)
Nov 04, 2002 28.33 28.76 28.07 28.07 123,176 +0.20(+0.71%)
Nov 01, 2002 27.32 27.91 27.16 27.87 63,232 +0.30(+1.08%)
Oct 31, 2002 27.68 27.81 27.40 27.58 207,402 -0.06(-0.21%)
Oct 30, 2002 27.44 27.81 27.38 27.64 424,416 +0.19(+0.69%)
Oct 29, 2002 27.66 27.66 26.90 27.45 37,686 -0.23(-0.84%)
Oct 28, 2002 28.21 28.27 27.56 27.68 92,825 -0.13(-0.48%)
Oct 25, 2002 26.96 27.83 26.90 27.81 87,007 +0.69(+2.55%)
Oct 24, 2002 27.81 27.93 27.09 27.12 146,699 -0.51(-1.86%)
Oct 23, 2002 27.38 27.64 26.77 27.64 156,057 +0.10(+0.36%)
Oct 22, 2002 27.52 27.73 27.32 27.54 258,494 -0.34(-1.21%)
Oct 21, 2002 27.32 27.93 27.10 27.87 391,788 +0.34(+1.25%)
Oct 18, 2002 27.26 27.79 27.10 27.53 221,819 +0.15(+0.55%)
Oct 17, 2002 27.52 27.60 27.26 27.38 229,407 +0.73(+2.74%)
Oct 16, 2002 26.88 27.02 26.57 26.65 328,556 -0.51(-1.88%)
Oct 15, 2002 26.59 27.16 26.59 27.16 335,891 +1.70(+6.66%)
Oct 14, 2002 25.11 25.72 25.11 25.46 38,192 +0.14(+0.55%)
Oct 11, 2002 24.77 25.70 24.77 25.32 227,890 +1.28(+5.31%)
Oct 10, 2002 23.31 24.32 23.05 24.05 103,448 +1.13(+4.95%)
Oct 09, 2002 23.58 23.64 22.91 22.91 86,249 -1.03(-4.29%)
Oct 08, 2002 23.56 24.32 23.21 23.94 161,116 +0.93(+4.02%)
Oct 07, 2002 23.90 23.96 23.01 23.01 200,826 -0.83(-3.47%)
Oct 04, 2002 24.73 24.73 23.76 23.84 77,143 -0.83(-3.37%)
Oct 03, 2002 25.34 25.44 24.55 24.67 175,786 -0.99(-3.85%)
Oct 02, 2002 25.92 26.39 25.60 25.66 93,331 -0.91(-3.42%)
Oct 01, 2002 25.66 26.59 25.40 26.57 68,544 +1.05(+4.11%)
Sep 30, 2002 25.03 25.88 24.75 25.52 53,621 +0.02(+0.08%)
Sep 27, 2002 26.23 26.33 25.44 25.50 60,197 -0.79(-3.01%)
Sep 26, 2002 25.62 26.33 25.60 26.29 57,920 +0.76(+2.97%)
Sep 25, 2002 25.48 25.80 24.91 25.53 68,796 +0.51(+2.02%)
Sep 24, 2002 25.28 25.84 25.03 25.03 29,592 -0.65(-2.54%)
Sep 23, 2002 25.36 25.68 25.03 25.68 25,293 +0.02(+0.09%)
Sep 20, 2002 25.80 25.80 25.37 25.66 36,169 -0.04(-0.17%)
Sep 19, 2002 26.09 26.21 25.62 25.70 109,012 -1.04(-3.90%)
Sep 18, 2002 26.37 26.74 26.20 26.74 75,879 -0.00(-0.01%)
Sep 17, 2002 27.72 27.72 26.71 26.75 57,668 -0.51(-1.89%)
Sep 16, 2002 27.36 27.36 26.93 27.26 252,930 -0.27(-0.99%)
Sep 13, 2002 27.42 27.53 27.15 27.53 13,658 +0.16(+0.58%)
Sep 12, 2002 27.85 27.85 27.30 27.38 34,651 -0.66(-2.35%)
Sep 11, 2002 28.53 28.64 28.04 28.04 13,405 -0.11(-0.41%)
Sep 10, 2002 28.51 28.51 28.03 28.15 16,187 -0.32(-1.11%)
Sep 09, 2002 27.79 28.57 27.64 28.47 23,016 +0.40(+1.41%)
Sep 06, 2002 28.09 28.23 28.00 28.07 14,417 +0.43(+1.57%)
Sep 05, 2002 27.48 27.74 27.28 27.64 74,108 -0.47(-1.69%)
Sep 04, 2002 27.53 28.15 27.46 28.11 47,045 +0.45(+1.64%)
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.