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 (%)
Apr 30, 2002 33.95 34.42 33.74 34.28 8,777 +0.47(+1.38%)
Apr 29, 2002 34.02 34.15 33.79 33.81 23,012 -0.21(-0.62%)
Apr 26, 2002 34.31 34.31 34.02 34.02 17,081 -0.14(-0.41%)
Apr 25, 2002 34.30 34.30 33.96 34.16 25,384 -0.26(-0.75%)
Apr 24, 2002 34.67 34.86 34.42 34.42 6,880 -0.16(-0.46%)
Apr 23, 2002 34.78 34.78 34.53 34.58 20,402 -0.23(-0.67%)
Apr 22, 2002 35.16 35.16 34.74 34.81 12,336 -0.38(-1.07%)
Apr 19, 2002 35.38 35.38 35.18 35.18 21,351 -0.03(-0.07%)
Apr 18, 2002 35.42 35.43 35.04 35.21 9,252 -0.13(-0.38%)
Apr 17, 2002 35.20 35.45 35.09 35.34 24,198 +0.03(+0.08%)
Apr 16, 2002 34.77 35.31 34.77 35.31 16,132 +0.62(+1.80%)
Apr 15, 2002 35.18 35.18 34.47 34.69 20,402 -0.33(-0.94%)
Apr 12, 2002 34.83 35.07 34.83 35.02 17,793 +0.35(+1.00%)
Apr 11, 2002 35.30 35.36 34.58 34.67 67,613 -0.83(-2.34%)
Apr 10, 2002 35.39 35.52 35.33 35.50 62,394 +0.25(+0.72%)
Apr 09, 2002 35.15 35.41 35.15 35.25 13,285 +0.18(+0.52%)
Apr 08, 2002 34.71 35.15 34.71 35.07 7,828 +0.20(+0.58%)
Apr 05, 2002 34.93 35.18 34.87 34.87 13,760 +0.14(+0.41%)
Apr 04, 2002 34.59 34.73 34.52 34.72 22,537 +0.32(+0.92%)
Apr 03, 2002 34.87 34.89 34.41 34.41 25,147 -0.47(-1.35%)
Apr 02, 2002 34.54 34.99 34.54 34.88 38,195 +0.11(+0.33%)
Apr 01, 2002 34.56 34.82 34.45 34.77 12,099 -0.13(-0.39%)
Mar 29, 2002 35.01 35.23 34.81 34.90 8,777 +0.00(+0.00%)
Mar 28, 2002 35.01 35.23 34.81 34.90 8,777 -0.19(-0.55%)
Mar 27, 2002 34.75 35.14 34.69 35.09 9,964 +0.41(+1.19%)
Mar 26, 2002 34.35 34.94 34.35 34.68 47,448 +0.25(+0.73%)
Mar 25, 2002 34.69 34.69 34.32 34.43 15,657 -0.47(-1.35%)
Mar 22, 2002 34.67 35.10 34.67 34.90 11,387 -0.02(-0.05%)
Mar 21, 2002 34.80 34.92 34.44 34.92 22,300 -0.03(-0.08%)
Mar 20, 2002 35.09 35.15 34.95 34.95 23,012 -0.42(-1.18%)
Mar 19, 2002 35.43 35.52 35.22 35.36 60,259 +0.09(+0.26%)
Mar 18, 2002 35.49 35.55 35.05 35.27 22,063 -0.07(-0.19%)
Mar 15, 2002 34.82 35.34 34.82 35.34 606,864 +0.57(+1.65%)
Mar 14, 2002 34.67 34.84 34.56 34.77 6,880 +0.08(+0.22%)
Mar 13, 2002 34.65 34.83 34.42 34.69 11,150 -0.22(-0.64%)
Mar 12, 2002 34.52 34.99 34.52 34.91 15,420 +0.09(+0.27%)
Mar 11, 2002 34.63 34.96 34.61 34.82 28,943 +0.11(+0.32%)
Mar 08, 2002 34.92 34.99 34.55 34.71 32,502 +0.04(+0.12%)
Mar 07, 2002 34.96 35.01 34.37 34.67 24,198 -0.30(-0.84%)
Mar 06, 2002 34.35 34.99 34.35 34.96 16,606 +0.54(+1.56%)
Mar 05, 2002 34.23 34.65 34.23 34.43 51,718 +0.12(+0.34%)
Mar 04, 2002 33.51 34.31 33.51 34.31 49,109 +1.03(+3.10%)
Mar 01, 2002 32.90 33.28 32.90 33.28 6,168 +0.32(+0.96%)
Feb 28, 2002 32.86 33.19 32.82 32.96 13,285 +0.17(+0.51%)
Feb 27, 2002 32.62 33.16 32.62 32.79 5,456 +0.34(+1.04%)
Feb 26, 2002 32.46 32.62 32.30 32.46 5,931 +0.04(+0.13%)
Feb 25, 2002 31.85 32.41 31.80 32.41 21,826 +0.72(+2.26%)
Feb 22, 2002 31.42 31.70 31.16 31.70 14,708 +0.03(+0.11%)
Feb 21, 2002 32.12 32.27 31.66 31.66 6,642 +0.07(+0.23%)
Feb 20, 2002 31.78 31.87 31.32 31.59 8,777 -0.19(-0.58%)
Feb 19, 2002 32.18 32.35 31.66 31.78 38,195 -0.81(-2.47%)
Feb 18, 2002 32.94 32.94 32.44 32.58 8,540 +0.00(+0.00%)
Feb 15, 2002 32.94 32.94 32.44 32.58 8,540 -0.32(-0.97%)
Feb 14, 2002 32.77 33.26 32.74 32.90 46,499 +0.10(+0.31%)
Feb 13, 2002 32.58 33.05 32.58 32.80 6,405 +0.38(+1.17%)
Feb 12, 2002 32.56 32.67 32.42 32.42 3,084 -0.29(-0.88%)
Feb 11, 2002 32.31 32.73 32.27 32.71 8,066 +0.50(+1.56%)
Feb 08, 2002 32.03 32.35 31.95 32.21 35,111 +0.68(+2.15%)
Feb 07, 2002 31.61 31.95 31.41 31.53 21,114 +0.17(+0.54%)
Feb 06, 2002 31.66 31.66 31.09 31.36 17,555 -0.17(-0.53%)
Feb 05, 2002 31.72 31.90 31.45 31.53 33,451 -0.42(-1.32%)
Feb 04, 2002 32.52 32.52 31.91 31.95 34,874 -0.99(-3.01%)
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.