Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 27.77 28.21 27.64 28.21 59,944 +0.29(+1.05%)
Jul 30, 2002 27.52 28.13 27.17 27.92 79,420 +0.22(+0.80%)
Jul 29, 2002 27.00 27.77 26.96 27.70 123,682 +1.60(+6.14%)
Jul 26, 2002 25.54 26.09 25.54 26.09 36,421 +0.57(+2.23%)
Jul 25, 2002 25.18 26.00 24.63 25.52 80,937 +0.04(+0.17%)
Jul 24, 2002 23.19 25.48 23.13 25.48 171,486 +1.28(+5.31%)
Jul 23, 2002 25.28 25.40 23.97 24.20 87,260 -1.32(-5.19%)
Jul 22, 2002 26.11 26.36 25.20 25.52 66,520 -0.77(-2.93%)
Jul 19, 2002 26.41 26.61 26.29 26.29 32,375 -1.52(-5.46%)
Jul 17, 2002 28.55 28.55 27.55 27.81 43,251 -0.63(-2.22%)
Jul 12, 2002 28.78 28.80 28.38 28.44 24,534 -0.32(-1.11%)
Jul 11, 2002 28.33 28.76 27.92 28.76 57,668 +0.35(+1.22%)
Jul 10, 2002 29.42 29.51 28.41 28.41 66,520 -0.94(-3.21%)
Jul 09, 2002 30.16 30.16 29.36 29.36 67,026 -0.71(-2.37%)
Jul 08, 2002 30.46 30.46 29.87 30.07 31,110 -0.08(-0.26%)
Jul 05, 2002 29.53 30.16 29.53 30.15 26,304 +0.89(+3.04%)
Jul 04, 2002 29.38 29.53 28.87 29.26 80,684 +0.00(+0.00%)
Jul 03, 2002 29.38 29.53 28.87 29.26 80,684 -0.33(-1.11%)
Jul 02, 2002 29.91 29.91 29.47 29.59 52,356 -0.44(-1.47%)
Jul 01, 2002 30.57 30.57 30.03 30.03 108,254 -0.51(-1.68%)
Jun 28, 2002 30.47 30.76 30.47 30.54 9,358 +0.34(+1.14%)
Jun 27, 2002 29.95 30.27 29.66 30.20 51,597 +0.68(+2.32%)
Jun 26, 2002 29.38 29.66 29.29 29.51 40,468 -0.70(-2.33%)
Jun 25, 2002 30.52 30.78 30.10 30.22 28,075 -0.09(-0.29%)
Jun 21, 2002 30.51 30.66 30.15 30.30 102,436 -0.30(-0.97%)
Jun 20, 2002 31.02 31.07 30.57 30.60 65,761 -0.62(-1.98%)
Jun 19, 2002 31.31 31.46 31.15 31.22 96,113 -0.33(-1.04%)
Jun 18, 2002 31.19 31.55 31.19 31.55 76,890 +0.11(+0.36%)
Jun 17, 2002 30.64 31.43 30.59 31.43 24,281 +1.17(+3.88%)
Jun 14, 2002 29.69 30.28 29.30 30.26 44,262 -0.43(-1.40%)
Jun 12, 2002 30.62 30.82 30.30 30.69 86,755 +0.04(+0.14%)
Jun 11, 2002 31.28 31.37 30.64 30.64 19,222 -0.51(-1.64%)
Jun 10, 2002 30.90 31.29 30.90 31.15 58,679 +0.25(+0.79%)
Jun 07, 2002 30.62 31.04 30.61 30.91 27,569 -0.02(-0.05%)
Jun 06, 2002 31.49 31.49 30.88 30.93 108,254 -0.46(-1.47%)
Jun 05, 2002 31.43 31.48 31.29 31.39 9,358 -0.72(-2.23%)
May 31, 2002 31.97 32.27 31.97 32.10 7,840 +0.04(+0.12%)
May 28, 2002 32.36 32.36 31.91 32.06 29,592 -0.36(-1.12%)
May 27, 2002 32.65 32.65 32.37 32.43 13,405 +0.00(+0.00%)
May 24, 2002 32.65 32.65 32.37 32.43 13,405 -0.17(-0.52%)
May 23, 2002 32.38 32.60 32.31 32.60 12,393 +0.30(+0.93%)
May 22, 2002 32.20 32.30 32.04 32.30 19,981 +0.05(+0.16%)
May 21, 2002 32.70 32.77 32.25 32.25 17,705 -0.21(-0.66%)
May 20, 2002 32.84 32.84 32.46 32.46 8,093 -0.51(-1.55%)
May 17, 2002 33.01 33.07 32.87 32.97 34,651 +0.08(+0.24%)
May 16, 2002 32.70 32.89 32.66 32.89 21,751 +0.31(+0.96%)
May 15, 2002 32.59 32.92 32.55 32.58 30,857 -0.12(-0.36%)
May 14, 2002 32.58 32.70 32.46 32.70 27,316 +0.50(+1.56%)
May 13, 2002 31.85 32.22 31.85 32.19 7,587 +0.55(+1.74%)
May 10, 2002 32.20 32.20 31.64 31.65 16,946 -0.53(-1.65%)
May 09, 2002 32.26 32.38 32.16 32.17 18,716 -0.27(-0.84%)
May 08, 2002 32.22 32.45 32.22 32.45 18,210 +0.72(+2.28%)
May 07, 2002 31.90 31.95 31.72 31.72 13,405 -0.12(-0.38%)
May 06, 2002 32.45 32.54 31.85 31.85 75,879 -0.66(-2.04%)
May 03, 2002 32.48 32.51 32.37 32.51 7,334 -0.11(-0.33%)
May 02, 2002 32.38 32.62 32.38 32.62 32,627 +0.32(+0.98%)
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.