Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 28.27 28.39 27.56 27.66 47,045 -1.21(-4.19%)
Aug 30, 2002 28.74 29.26 28.74 28.87 32,375 +0.00(+0.01%)
Aug 29, 2002 28.21 29.00 28.21 28.86 51,344 +0.22(+0.76%)
Aug 28, 2002 28.94 28.96 28.49 28.64 1,062,306 -0.55(-1.90%)
Aug 27, 2002 29.62 29.65 29.12 29.20 30,604 -0.30(-1.01%)
Aug 26, 2002 29.17 29.53 28.85 29.49 19,981 +0.42(+1.43%)
Aug 23, 2002 29.34 29.40 28.96 29.08 18,210 -0.63(-2.13%)
Aug 22, 2002 29.20 29.77 29.14 29.71 31,110 +0.51(+1.76%)
Aug 21, 2002 29.42 29.43 28.83 29.20 65,761 +0.15(+0.53%)
Aug 20, 2002 29.32 29.43 28.94 29.04 119,888 +0.08(+0.29%)
Aug 16, 2002 28.72 29.09 28.50 28.96 22,763 -0.07(-0.23%)
Aug 15, 2002 28.94 29.10 28.70 29.03 41,986 +0.25(+0.85%)
Aug 14, 2002 27.70 28.82 27.44 28.78 67,785 +0.99(+3.56%)
Aug 13, 2002 28.23 28.74 27.79 27.79 252,930 -0.66(-2.32%)
Aug 12, 2002 28.25 28.55 28.03 28.45 76,384 +1.26(+4.62%)
Aug 07, 2002 27.30 27.30 26.51 27.20 43,251 +0.21(+0.79%)
Aug 06, 2002 26.61 27.26 26.46 26.98 39,962 +1.07(+4.12%)
Aug 05, 2002 26.71 26.77 25.92 25.92 37,180 -0.89(-3.32%)
Aug 02, 2002 27.30 27.62 26.70 26.81 74,867 -0.80(-2.91%)
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.