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 (%)
Mar 29, 2002 35.01 35.23 34.82 34.91 8,776 +0.00(+0.00%)
Mar 28, 2002 35.01 35.23 34.82 34.91 8,776 -0.19(-0.55%)
Mar 27, 2002 34.76 35.14 34.70 35.10 9,962 +0.41(+1.19%)
Mar 26, 2002 34.36 34.95 34.36 34.69 47,441 +0.25(+0.73%)
Mar 25, 2002 34.70 34.70 34.33 34.43 15,655 -0.47(-1.35%)
Mar 22, 2002 34.67 35.11 34.67 34.91 11,386 -0.02(-0.05%)
Mar 21, 2002 34.80 34.92 34.44 34.92 22,297 -0.03(-0.08%)
Mar 20, 2002 35.10 35.15 34.95 34.95 23,009 -0.42(-1.18%)
Mar 19, 2002 35.43 35.53 35.23 35.37 60,251 +0.09(+0.26%)
Mar 18, 2002 35.50 35.56 35.06 35.28 22,060 -0.07(-0.19%)
Mar 15, 2002 34.82 35.35 34.82 35.34 606,782 +0.57(+1.65%)
Mar 14, 2002 34.67 34.84 34.57 34.77 6,879 +0.08(+0.22%)
Mar 13, 2002 34.65 34.83 34.43 34.70 11,148 -0.22(-0.64%)
Mar 12, 2002 34.53 34.99 34.53 34.92 15,418 +0.09(+0.27%)
Mar 11, 2002 34.63 34.97 34.62 34.83 28,939 +0.11(+0.32%)
Mar 08, 2002 34.93 34.99 34.55 34.72 32,497 +0.04(+0.12%)
Mar 07, 2002 34.97 35.01 34.38 34.67 24,195 -0.30(-0.84%)
Mar 06, 2002 34.36 34.99 34.36 34.97 16,604 +0.54(+1.55%)
Mar 05, 2002 34.23 34.65 34.23 34.43 51,711 +0.12(+0.34%)
Mar 04, 2002 33.51 34.32 33.51 34.32 49,102 +1.03(+3.10%)
Mar 01, 2002 32.90 33.28 32.90 33.28 6,167 +0.32(+0.96%)
Feb 28, 2002 32.86 33.19 32.83 32.97 13,283 +0.17(+0.51%)
Feb 27, 2002 32.63 33.16 32.63 32.80 5,455 +0.34(+1.04%)
Feb 26, 2002 32.46 32.63 32.30 32.46 5,930 +0.04(+0.13%)
Feb 25, 2002 31.85 32.42 31.81 32.42 21,823 +0.72(+2.26%)
Feb 22, 2002 31.43 31.70 31.16 31.70 14,706 +0.03(+0.11%)
Feb 21, 2002 32.12 32.27 31.67 31.67 6,641 +0.07(+0.23%)
Feb 20, 2002 31.79 31.87 31.33 31.60 8,776 -0.19(-0.58%)
Feb 19, 2002 32.19 32.36 31.67 31.78 38,190 -0.81(-2.47%)
Feb 18, 2002 32.95 32.95 32.44 32.59 8,539 +0.00(+0.00%)
Feb 15, 2002 32.95 32.95 32.44 32.59 8,539 -0.32(-0.97%)
Feb 14, 2002 32.78 33.26 32.74 32.91 46,493 +0.10(+0.31%)
Feb 13, 2002 32.59 33.05 32.59 32.81 6,404 +0.38(+1.17%)
Feb 12, 2002 32.57 32.67 32.43 32.43 3,083 -0.29(-0.88%)
Feb 11, 2002 32.31 32.73 32.27 32.71 8,065 +0.50(+1.56%)
Feb 08, 2002 32.04 32.36 31.96 32.21 35,107 +0.68(+2.15%)
Feb 07, 2002 31.62 31.95 31.41 31.53 21,111 +0.17(+0.54%)
Feb 06, 2002 31.66 31.66 31.10 31.36 17,553 -0.17(-0.53%)
Feb 05, 2002 31.72 31.91 31.46 31.53 33,446 -0.42(-1.32%)
Feb 04, 2002 32.52 32.52 31.91 31.95 34,869 -0.99(-3.01%)
Feb 01, 2002 33.03 33.03 32.69 32.95 9,013 -0.27(-0.81%)
Jan 31, 2002 32.78 33.22 32.68 33.22 16,841 +0.46(+1.40%)
Jan 30, 2002 32.27 32.76 31.51 32.76 44,358 +0.46(+1.44%)
Jan 29, 2002 33.66 33.81 32.08 32.29 156,321 -1.43(-4.25%)
Jan 28, 2002 33.89 33.89 33.45 33.73 16,130 -0.21(-0.62%)
Jan 25, 2002 33.62 34.04 33.62 33.94 23,483 +0.30(+0.88%)
Jan 24, 2002 33.79 34.02 33.64 33.64 16,130 -0.08(-0.25%)
Jan 23, 2002 33.62 33.80 33.48 33.73 21,111 +0.25(+0.76%)
Jan 22, 2002 33.83 33.83 33.47 33.47 14,706 -0.23(-0.69%)
Jan 21, 2002 33.60 33.92 33.60 33.70 14,232 +0.00(+0.00%)
Jan 18, 2002 33.60 33.92 33.60 33.70 94,883 -0.08(-0.25%)
Jan 17, 2002 33.70 33.81 33.57 33.79 5,930 +0.41(+1.24%)
Jan 16, 2002 33.64 33.68 33.38 33.38 36,767 -0.50(-1.47%)
Jan 15, 2002 33.30 33.87 33.30 33.87 9,488 +0.57(+1.71%)
Jan 14, 2002 33.33 33.45 33.18 33.30 22,297 -0.32(-0.94%)
Jan 11, 2002 33.97 33.97 33.58 33.62 6,879 -0.23(-0.68%)
Jan 10, 2002 33.73 33.94 33.70 33.85 24,432 -0.08(-0.24%)
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.