Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 26.22 26.69 26.05 26.49 58,418 +0.24(+0.90%)
Jan 30, 2003 26.73 26.81 26.12 26.26 57,913 -0.51(-1.92%)
Jan 29, 2003 26.34 26.81 26.12 26.77 51,084 +0.12(+0.45%)
Jan 28, 2003 26.35 26.65 26.35 26.65 61,453 +0.24(+0.90%)
Jan 27, 2003 26.45 26.77 26.16 26.41 451,166 -0.33(-1.24%)
Jan 24, 2003 27.30 27.30 26.65 26.75 76,121 -0.82(-2.98%)
Jan 23, 2003 27.48 27.68 27.23 27.57 50,579 +0.28(+1.04%)
Jan 22, 2003 27.68 27.68 27.28 27.28 162,865 -0.47(-1.70%)
Jan 21, 2003 28.23 28.23 27.68 27.75 38,440 -0.43(-1.54%)
Jan 17, 2003 28.04 28.30 27.96 28.19 97,870 -0.02(-0.08%)
Jan 16, 2003 28.59 28.68 28.14 28.21 23,519 -0.31(-1.08%)
Jan 15, 2003 28.67 28.67 28.36 28.52 41,222 -0.31(-1.08%)
Jan 14, 2003 28.67 28.94 28.66 28.83 30,600 +0.13(+0.47%)
Jan 13, 2003 28.94 28.96 28.59 28.70 44,509 +0.03(+0.11%)
Jan 10, 2003 28.41 28.80 28.41 28.67 30,853 +0.00(+0.00%)
Jan 09, 2003 28.28 28.68 28.28 28.67 27,565 +0.48(+1.71%)
Jan 08, 2003 28.31 28.49 28.14 28.19 35,658 -0.30(-1.05%)
Jan 07, 2003 28.71 28.76 28.39 28.49 119,872 -0.14(-0.50%)
Jan 06, 2003 28.15 28.84 28.11 28.63 84,467 +0.75(+2.70%)
Jan 03, 2003 27.92 28.05 27.78 27.88 31,106 +0.00(+0.00%)
Jan 02, 2003 27.28 27.93 27.13 27.88 80,673 +0.91(+3.36%)
Dec 31, 2002 27.13 27.19 26.79 26.97 189,166 -0.15(-0.57%)
Dec 30, 2002 27.07 27.20 26.79 27.13 96,100 +0.14(+0.53%)
Dec 27, 2002 27.44 27.44 26.87 26.98 47,797 -0.42(-1.52%)
Dec 26, 2002 27.96 27.96 27.30 27.40 28,324 +0.02(+0.06%)
Dec 24, 2002 27.58 27.58 27.37 27.38 13,656 -0.16(-0.57%)
Dec 23, 2002 27.54 27.83 27.48 27.54 76,627 -0.10(-0.36%)
Dec 20, 2002 27.58 27.76 27.44 27.64 91,042 +0.42(+1.53%)
Dec 19, 2002 27.34 27.72 26.99 27.22 71,822 -0.18(-0.65%)
Dec 18, 2002 27.68 27.68 27.28 27.40 57,660 -0.43(-1.56%)
Dec 17, 2002 27.90 28.11 27.84 27.84 86,237 -0.16(-0.57%)
Dec 16, 2002 27.30 28.00 27.28 28.00 69,546 +0.69(+2.53%)
Dec 13, 2002 27.36 27.56 27.22 27.30 61,200 -0.49(-1.78%)
Dec 12, 2002 27.84 27.97 27.58 27.80 33,635 -0.13(-0.48%)
Dec 11, 2002 27.78 28.05 27.70 27.93 109,503 +0.17(+0.63%)
Dec 10, 2002 27.46 27.84 27.34 27.76 70,557 +0.40(+1.45%)
Dec 09, 2002 27.58 27.76 27.36 27.36 51,337 -0.45(-1.63%)
Dec 06, 2002 27.34 28.05 27.32 27.82 77,386 +0.19(+0.70%)
Dec 05, 2002 28.15 28.15 27.62 27.62 97,617 -0.53(-1.88%)
Dec 04, 2002 28.02 28.33 27.84 28.15 468,616 -0.08(-0.28%)
Dec 03, 2002 28.19 28.49 28.11 28.23 79,156 -0.24(-0.83%)
Dec 02, 2002 29.02 29.06 28.31 28.47 468,616 -0.12(-0.43%)
Nov 29, 2002 28.79 28.79 28.59 28.59 37,428 -0.19(-0.67%)
Nov 27, 2002 28.21 28.79 28.21 28.79 82,191 +0.91(+3.26%)
Nov 26, 2002 28.41 28.45 27.88 27.88 74,604 -0.77(-2.69%)
Nov 25, 2002 28.75 28.92 28.34 28.65 155,025 -0.06(-0.21%)
Nov 22, 2002 28.71 29.00 28.61 28.71 100,652 -0.11(-0.40%)
Nov 21, 2002 28.47 28.94 28.47 28.82 194,729 +0.65(+2.32%)
Nov 20, 2002 27.50 28.25 27.50 28.17 46,785 +0.63(+2.28%)
Nov 19, 2002 27.40 27.80 27.40 27.54 49,567 +0.04(+0.14%)
Nov 18, 2002 28.02 28.09 27.39 27.50 78,650 -0.47(-1.70%)
Nov 15, 2002 27.54 27.98 27.46 27.98 120,378 +0.34(+1.22%)
Nov 14, 2002 27.38 27.74 27.38 27.64 314,349 +0.67(+2.49%)
Nov 13, 2002 26.83 27.30 26.59 26.97 176,521 -0.06(-0.22%)
Nov 12, 2002 26.85 27.44 26.85 27.03 140,357 +0.16(+0.59%)
Nov 11, 2002 26.93 27.05 26.75 26.87 147,438 -0.26(-0.95%)
Nov 08, 2002 27.36 27.68 27.05 27.13 101,917 -0.26(-0.94%)
Nov 07, 2002 28.02 28.02 27.20 27.38 107,986 -0.83(-2.94%)
Nov 06, 2002 28.31 28.41 27.74 28.21 57,407 -0.08(-0.28%)
Nov 05, 2002 28.02 28.35 28.02 28.29 38,187 +0.22(+0.77%)
Nov 04, 2002 28.33 28.77 28.07 28.07 123,160 +0.20(+0.71%)
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.