US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 72.80 72.80 72.31 72.31 14,800 -0.49(-0.67%)
Nov 27, 2002 71.35 72.80 71.33 72.80 32,500 +2.30(+3.26%)
Nov 26, 2002 71.85 71.95 70.50 70.50 29,500 -1.95(-2.69%)
Nov 25, 2002 72.70 73.15 71.66 72.45 61,300 -0.15(-0.21%)
Nov 22, 2002 72.60 73.35 72.35 72.60 39,800 -0.29(-0.40%)
Nov 21, 2002 72.00 73.20 72.00 72.89 77,000 +1.65(+2.32%)
Nov 20, 2002 69.55 71.44 69.55 71.24 18,500 +1.59(+2.28%)
Nov 19, 2002 69.30 70.30 69.30 69.65 19,600 +0.10(+0.14%)
Nov 18, 2002 70.85 71.05 69.26 69.55 31,100 -1.20(-1.70%)
Nov 15, 2002 69.65 70.75 69.45 70.75 47,600 +0.85(+1.22%)
Nov 14, 2002 69.25 70.15 69.25 69.90 124,300 +1.70(+2.49%)
Nov 13, 2002 67.85 69.05 67.25 68.20 69,800 -0.15(-0.22%)
Nov 12, 2002 67.90 69.40 67.90 68.35 55,500 +0.40(+0.59%)
Nov 11, 2002 68.10 68.40 67.65 67.95 58,300 -0.65(-0.95%)
Nov 08, 2002 69.20 70.00 68.41 68.60 40,300 -0.65(-0.94%)
Nov 07, 2002 70.85 70.85 68.80 69.25 42,700 -2.10(-2.94%)
Nov 06, 2002 71.60 71.85 70.15 71.35 22,700 -0.20(-0.28%)
Nov 05, 2002 70.85 71.70 70.85 71.55 15,100 +0.55(+0.77%)
Nov 04, 2002 71.65 72.75 71.00 71.00 48,700 +0.50(+0.71%)
Nov 01, 2002 69.10 70.60 68.70 70.50 25,000 +0.75(+1.08%)
Oct 31, 2002 70.00 70.35 69.30 69.75 82,000 -0.15(-0.21%)
Oct 30, 2002 69.40 70.35 69.25 69.90 167,800 +0.48(+0.69%)
Oct 29, 2002 69.95 69.95 68.05 69.42 14,900 -0.59(-0.84%)
Oct 28, 2002 71.35 71.50 69.70 70.01 36,700 -0.34(-0.48%)
Oct 25, 2002 68.20 70.40 68.05 70.35 34,400 +1.75(+2.55%)
Oct 24, 2002 70.35 70.65 68.51 68.60 58,000 -1.30(-1.86%)
Oct 23, 2002 69.25 69.90 67.70 69.90 61,700 +0.25(+0.36%)
Oct 22, 2002 69.60 70.15 69.10 69.65 102,200 -0.85(-1.21%)
Oct 21, 2002 69.10 70.65 68.55 70.50 154,900 +0.87(+1.25%)
Oct 18, 2002 68.95 70.30 68.55 69.63 87,700 +0.38(+0.55%)
Oct 17, 2002 69.60 69.80 68.95 69.25 90,700 +1.85(+2.74%)
Oct 16, 2002 68.00 68.35 67.20 67.40 129,900 -1.29(-1.88%)
Oct 15, 2002 67.25 68.69 67.25 68.69 132,800 +4.29(+6.66%)
Oct 14, 2002 63.50 65.05 63.50 64.40 15,100 +0.35(+0.55%)
Oct 11, 2002 62.65 65.00 62.64 64.05 90,100 +3.23(+5.31%)
Oct 10, 2002 58.95 61.50 58.30 60.82 40,900 +2.87(+4.95%)
Oct 09, 2002 59.65 59.80 57.95 57.95 34,100 -2.60(-4.29%)
Oct 08, 2002 59.60 61.50 58.70 60.55 63,700 +2.34(+4.02%)
Oct 07, 2002 60.45 60.60 58.21 58.21 79,400 -2.09(-3.47%)
Oct 04, 2002 62.55 62.55 60.10 60.30 30,500 -2.10(-3.37%)
Oct 03, 2002 64.10 64.35 62.10 62.40 69,500 -2.50(-3.85%)
Oct 02, 2002 65.55 66.75 64.75 64.90 36,900 -2.30(-3.42%)
Oct 01, 2002 64.90 67.25 64.25 67.20 27,100 +2.65(+4.11%)
Sep 30, 2002 63.30 65.45 62.60 64.55 21,200 +0.05(+0.08%)
Sep 27, 2002 66.35 66.60 64.35 64.50 23,800 -2.00(-3.01%)
Sep 26, 2002 64.80 66.60 64.75 66.50 22,900 +1.92(+2.97%)
Sep 25, 2002 64.45 65.25 63.00 64.58 27,200 +1.28(+2.02%)
Sep 24, 2002 63.95 65.35 63.30 63.30 11,700 -1.65(-2.54%)
Sep 23, 2002 64.15 64.95 63.30 64.95 10,000 +0.06(+0.09%)
Sep 20, 2002 65.25 65.25 64.16 64.89 14,300 -0.11(-0.17%)
Sep 19, 2002 66.00 66.30 64.81 65.00 43,100 -2.64(-3.90%)
Sep 18, 2002 66.71 67.64 66.26 67.64 30,000 -0.01(-0.01%)
Sep 17, 2002 70.10 70.10 67.55 67.65 22,800 -1.30(-1.89%)
Sep 16, 2002 69.20 69.20 68.11 68.95 100,000 -0.69(-0.99%)
Sep 13, 2002 69.35 69.64 68.66 69.64 5,400 +0.40(+0.58%)
Sep 12, 2002 70.45 70.45 69.06 69.24 13,700 -1.67(-2.36%)
Sep 11, 2002 72.15 72.45 70.91 70.91 5,300 -0.29(-0.41%)
Sep 10, 2002 72.10 72.10 70.90 71.20 6,400 -0.80(-1.11%)
Sep 09, 2002 70.30 72.25 69.91 72.00 9,100 +1.00(+1.41%)
Sep 06, 2002 71.05 71.40 70.81 71.00 5,700 +1.10(+1.57%)
Sep 05, 2002 69.50 70.16 69.00 69.90 29,300 -1.20(-1.69%)
Sep 04, 2002 69.63 71.20 69.46 71.10 18,600 +1.15(+1.64%)
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.