Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 27.95 28.46 27.77 28.25 54,795 +0.25(+0.90%)
Jan 30, 2003 28.50 28.58 27.84 27.99 54,320 -0.55(-1.92%)
Jan 29, 2003 28.08 28.58 27.84 28.54 47,916 +0.13(+0.45%)
Jan 28, 2003 28.10 28.41 28.10 28.41 57,641 +0.25(+0.90%)
Jan 27, 2003 28.20 28.54 27.89 28.16 423,181 -0.35(-1.24%)
Jan 24, 2003 29.11 29.11 28.41 28.51 71,400 -0.88(-2.98%)
Jan 23, 2003 29.30 29.51 29.03 29.39 47,441 +0.30(+1.04%)
Jan 22, 2003 29.51 29.51 29.09 29.09 152,762 -0.50(-1.70%)
Jan 21, 2003 30.10 30.10 29.51 29.59 36,055 -0.46(-1.54%)
Jan 17, 2003 29.89 30.18 29.81 30.05 91,800 -0.03(-0.08%)
Jan 16, 2003 30.48 30.58 30.00 30.08 22,060 -0.33(-1.08%)
Jan 15, 2003 30.56 30.56 30.23 30.41 38,665 -0.33(-1.08%)
Jan 14, 2003 30.56 30.85 30.56 30.74 28,702 +0.14(+0.47%)
Jan 13, 2003 30.86 30.88 30.48 30.60 41,748 +0.03(+0.11%)
Jan 10, 2003 30.29 30.71 30.29 30.56 28,939 +0.00(+0.00%)
Jan 09, 2003 30.15 30.58 30.15 30.56 25,855 +0.51(+1.71%)
Jan 08, 2003 30.18 30.37 30.00 30.05 33,446 -0.32(-1.05%)
Jan 07, 2003 30.61 30.66 30.27 30.37 112,437 -0.15(-0.50%)
Jan 06, 2003 30.02 30.75 29.97 30.52 79,227 +0.80(+2.69%)
Jan 03, 2003 29.76 29.91 29.62 29.72 29,176 +0.00(+0.00%)
Jan 02, 2003 29.09 29.78 28.92 29.72 75,669 +0.97(+3.36%)
Dec 31, 2002 28.92 28.98 28.56 28.76 177,432 -0.16(-0.57%)
Dec 30, 2002 28.86 29.00 28.56 28.92 90,139 +0.15(+0.53%)
Dec 27, 2002 29.26 29.26 28.65 28.77 44,832 -0.44(-1.52%)
Dec 26, 2002 29.80 29.80 29.11 29.21 26,567 +0.02(+0.06%)
Dec 24, 2002 29.40 29.40 29.18 29.19 12,809 -0.17(-0.57%)
Dec 23, 2002 29.36 29.67 29.30 29.36 71,874 -0.11(-0.36%)
Dec 20, 2002 29.40 29.59 29.26 29.47 85,395 +0.44(+1.52%)
Dec 19, 2002 29.15 29.55 28.77 29.02 67,367 -0.19(-0.65%)
Dec 18, 2002 29.51 29.51 29.09 29.21 54,083 -0.46(-1.56%)
Dec 17, 2002 29.74 29.97 29.68 29.68 80,888 -0.17(-0.56%)
Dec 16, 2002 29.11 29.85 29.09 29.85 65,232 +0.74(+2.53%)
Dec 13, 2002 29.17 29.38 29.02 29.11 57,404 -0.53(-1.78%)
Dec 12, 2002 29.68 29.82 29.40 29.64 31,548 -0.14(-0.48%)
Dec 11, 2002 29.62 29.91 29.53 29.78 102,711 +0.19(+0.63%)
Dec 10, 2002 29.28 29.68 29.15 29.59 66,181 +0.42(+1.45%)
Dec 09, 2002 29.40 29.59 29.17 29.17 48,153 -0.48(-1.63%)
Dec 06, 2002 29.15 29.91 29.13 29.66 72,586 +0.21(+0.70%)
Dec 05, 2002 30.02 30.02 29.45 29.45 91,562 -0.56(-1.88%)
Dec 04, 2002 29.87 30.21 29.68 30.02 439,549 -0.08(-0.28%)
Dec 03, 2002 30.06 30.37 29.97 30.10 74,246 -0.25(-0.83%)
Dec 02, 2002 30.94 30.98 30.18 30.35 439,549 -0.13(-0.43%)
Nov 29, 2002 30.69 30.69 30.48 30.48 35,107 -0.21(-0.67%)
Nov 27, 2002 30.08 30.69 30.07 30.69 77,093 +0.97(+3.26%)
Nov 26, 2002 30.29 30.33 29.72 29.72 69,976 -0.82(-2.69%)
Nov 25, 2002 30.65 30.84 30.21 30.54 145,409 -0.06(-0.21%)
Nov 22, 2002 30.61 30.92 30.50 30.61 94,409 -0.12(-0.40%)
Nov 21, 2002 30.35 30.86 30.35 30.73 182,651 +0.70(+2.32%)
Nov 20, 2002 29.32 30.12 29.32 30.03 43,883 +0.67(+2.28%)
Nov 19, 2002 29.21 29.64 29.21 29.36 46,493 +0.04(+0.14%)
Nov 18, 2002 29.87 29.95 29.20 29.32 73,772 -0.51(-1.70%)
Nov 15, 2002 29.36 29.83 29.28 29.83 112,911 +0.36(+1.22%)
Nov 14, 2002 29.19 29.57 29.19 29.47 294,851 +0.72(+2.49%)
Nov 13, 2002 28.60 29.11 28.35 28.75 165,572 -0.06(-0.22%)
Nov 12, 2002 28.62 29.26 28.62 28.81 131,651 +0.17(+0.59%)
Nov 11, 2002 28.71 28.84 28.52 28.65 138,293 -0.27(-0.95%)
Nov 08, 2002 29.17 29.51 28.84 28.92 95,595 -0.27(-0.94%)
Nov 07, 2002 29.87 29.87 29.00 29.19 101,288 -0.89(-2.94%)
Nov 06, 2002 30.18 30.29 29.57 30.08 53,846 -0.08(-0.28%)
Nov 05, 2002 29.87 30.23 29.87 30.16 35,818 +0.23(+0.77%)
Nov 04, 2002 30.21 30.67 29.93 29.93 115,521 +0.21(+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.