Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 27.68 27.82 27.40 27.58 207,374 -0.06(-0.21%)
Oct 30, 2002 27.44 27.82 27.38 27.64 424,359 +0.19(+0.69%)
Oct 29, 2002 27.66 27.66 26.91 27.45 37,681 -0.23(-0.84%)
Oct 28, 2002 28.21 28.27 27.56 27.68 92,812 -0.13(-0.48%)
Oct 25, 2002 26.97 27.84 26.91 27.82 86,996 +0.69(+2.55%)
Oct 24, 2002 27.82 27.94 27.09 27.13 146,679 -0.51(-1.86%)
Oct 23, 2002 27.38 27.64 26.77 27.64 156,036 +0.10(+0.36%)
Oct 22, 2002 27.52 27.74 27.32 27.54 258,459 -0.34(-1.21%)
Oct 21, 2002 27.32 27.94 27.11 27.88 391,735 +0.34(+1.25%)
Oct 18, 2002 27.26 27.80 27.11 27.53 221,789 +0.15(+0.55%)
Oct 17, 2002 27.52 27.60 27.26 27.38 229,376 +0.73(+2.74%)
Oct 16, 2002 26.89 27.03 26.57 26.65 328,511 -0.51(-1.88%)
Oct 15, 2002 26.59 27.16 26.59 27.16 335,845 +1.70(+6.66%)
Oct 14, 2002 25.11 25.72 25.11 25.46 38,187 +0.14(+0.55%)
Oct 11, 2002 24.77 25.70 24.77 25.33 227,859 +1.28(+5.31%)
Oct 10, 2002 23.31 24.32 23.05 24.05 103,434 +1.13(+4.95%)
Oct 09, 2002 23.59 23.65 22.91 22.91 86,237 -1.03(-4.29%)
Oct 08, 2002 23.57 24.32 23.21 23.94 161,094 +0.93(+4.02%)
Oct 07, 2002 23.90 23.96 23.02 23.02 200,799 -0.83(-3.47%)
Oct 04, 2002 24.73 24.73 23.76 23.84 77,133 -0.83(-3.37%)
Oct 03, 2002 25.35 25.45 24.56 24.67 175,762 -0.99(-3.85%)
Oct 02, 2002 25.92 26.39 25.60 25.66 93,318 -0.91(-3.42%)
Oct 01, 2002 25.66 26.59 25.41 26.57 68,534 +1.05(+4.11%)
Sep 30, 2002 25.03 25.88 24.75 25.52 53,613 +0.02(+0.08%)
Sep 27, 2002 26.24 26.33 25.45 25.50 60,189 -0.79(-3.01%)
Sep 26, 2002 25.62 26.33 25.60 26.30 57,913 +0.76(+2.97%)
Sep 25, 2002 25.48 25.80 24.91 25.54 68,787 +0.51(+2.02%)
Sep 24, 2002 25.29 25.84 25.03 25.03 29,588 -0.65(-2.54%)
Sep 23, 2002 25.37 25.68 25.03 25.68 25,289 +0.02(+0.09%)
Sep 20, 2002 25.80 25.80 25.37 25.66 36,164 -0.04(-0.17%)
Sep 19, 2002 26.10 26.22 25.63 25.70 108,998 -1.04(-3.90%)
Sep 18, 2002 26.38 26.75 26.20 26.75 75,868 -0.00(-0.01%)
Sep 17, 2002 27.72 27.72 26.71 26.75 57,660 -0.51(-1.89%)
Sep 16, 2002 27.36 27.36 26.93 27.26 252,895 -0.27(-0.99%)
Sep 13, 2002 27.42 27.54 27.15 27.54 13,656 +0.16(+0.58%)
Sep 12, 2002 27.86 27.86 27.31 27.38 34,646 -0.66(-2.36%)
Sep 11, 2002 28.53 28.65 28.04 28.04 13,403 -0.11(-0.41%)
Sep 10, 2002 28.51 28.51 28.04 28.15 16,185 -0.32(-1.11%)
Sep 09, 2002 27.80 28.57 27.64 28.47 23,013 +0.40(+1.41%)
Sep 06, 2002 28.09 28.23 28.00 28.07 14,415 +0.43(+1.57%)
Sep 05, 2002 27.48 27.74 27.28 27.64 74,098 -0.47(-1.69%)
Sep 04, 2002 27.53 28.15 27.47 28.11 47,038 +0.45(+1.64%)
Sep 03, 2002 28.27 28.39 27.56 27.66 47,038 -1.21(-4.19%)
Aug 30, 2002 28.75 29.26 28.75 28.87 32,370 +0.00(+0.01%)
Aug 29, 2002 28.22 29.00 28.21 28.87 51,337 +0.22(+0.76%)
Aug 28, 2002 28.94 28.97 28.49 28.65 1,062,163 -0.55(-1.90%)
Aug 27, 2002 29.63 29.66 29.12 29.20 30,600 -0.30(-1.01%)
Aug 26, 2002 29.18 29.54 28.85 29.50 19,978 +0.42(+1.43%)
Aug 23, 2002 29.34 29.40 28.97 29.08 18,208 -0.63(-2.13%)
Aug 22, 2002 29.21 29.78 29.15 29.72 31,106 +0.51(+1.76%)
Aug 21, 2002 29.42 29.44 28.83 29.20 65,752 +0.15(+0.53%)
Aug 20, 2002 29.32 29.44 28.94 29.05 119,872 +0.08(+0.29%)
Aug 16, 2002 28.73 29.09 28.50 28.96 22,760 -0.07(-0.23%)
Aug 15, 2002 28.94 29.10 28.71 29.03 41,980 +0.25(+0.85%)
Aug 14, 2002 27.70 28.83 27.44 28.79 67,776 +0.99(+3.56%)
Aug 13, 2002 28.23 28.75 27.80 27.80 252,895 -0.66(-2.32%)
Aug 12, 2002 28.25 28.55 28.04 28.46 76,374 +1.26(+4.62%)
Aug 07, 2002 27.30 27.30 26.52 27.20 43,245 +0.21(+0.79%)
Aug 06, 2002 26.61 27.26 26.46 26.99 39,957 +1.07(+4.12%)
Aug 05, 2002 26.71 26.77 25.92 25.92 37,175 -0.89(-3.32%)
Aug 02, 2002 27.30 27.62 26.70 26.81 74,857 -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.