Skip to main content

US Financials Ishares ETF (NY: IYF )

93.15 +0.48 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 27.32 27.92 27.17 27.88 63,223 +0.30(+1.08%)
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%)
Aug 01, 2002 28.25 28.25 27.60 27.61 151,737 -0.60(-2.13%)
Jul 31, 2002 27.78 28.21 27.64 28.21 59,936 +0.29(+1.05%)
Jul 30, 2002 27.52 28.13 27.18 27.92 79,409 +0.22(+0.80%)
Jul 29, 2002 27.01 27.78 26.97 27.70 123,666 +1.60(+6.14%)
Jul 26, 2002 25.54 26.10 25.54 26.10 36,417 +0.57(+2.23%)
Jul 25, 2002 25.19 26.00 24.63 25.53 80,926 +0.04(+0.17%)
Jul 24, 2002 23.19 25.48 23.13 25.48 171,463 +1.29(+5.31%)
Jul 23, 2002 25.29 25.41 23.97 24.20 87,249 -1.32(-5.19%)
Jul 22, 2002 26.11 26.37 25.21 25.52 66,511 -0.77(-2.93%)
Jul 19, 2002 26.41 26.61 26.30 26.30 32,370 -1.52(-5.46%)
Jul 17, 2002 28.55 28.55 27.55 27.81 43,245 -0.63(-2.22%)
Jul 12, 2002 28.79 28.81 28.39 28.45 24,530 -0.32(-1.11%)
Jul 11, 2002 28.33 28.77 27.92 28.77 57,660 +0.35(+1.22%)
Jul 10, 2002 29.42 29.52 28.42 28.42 66,511 -0.94(-3.21%)
Jul 09, 2002 30.17 30.17 29.36 29.36 67,017 -0.71(-2.37%)
Jul 08, 2002 30.47 30.47 29.88 30.07 31,106 -0.08(-0.26%)
Jul 05, 2002 29.54 30.16 29.54 30.15 26,301 +0.89(+3.04%)
Jul 04, 2002 29.38 29.53 28.87 29.26 80,673 +0.00(+0.00%)
Jul 03, 2002 29.38 29.53 28.87 29.26 80,673 -0.33(-1.11%)
Jul 02, 2002 29.92 29.92 29.48 29.59 52,349 -0.44(-1.47%)
Jul 01, 2002 30.57 30.57 30.03 30.03 108,239 -0.51(-1.68%)
Jun 28, 2002 30.47 30.76 30.47 30.55 9,357 +0.34(+1.14%)
Jun 27, 2002 29.96 30.27 29.66 30.20 51,590 +0.68(+2.32%)
Jun 26, 2002 29.38 29.66 29.29 29.52 40,463 -0.70(-2.33%)
Jun 25, 2002 30.53 30.78 30.11 30.22 28,071 -0.09(-0.29%)
Jun 21, 2002 30.51 30.66 30.15 30.31 102,422 -0.30(-0.97%)
Jun 20, 2002 31.02 31.08 30.57 30.61 65,752 -0.62(-1.98%)
Jun 19, 2002 31.32 31.47 31.16 31.22 96,100 -0.33(-1.04%)
Jun 18, 2002 31.20 31.56 31.20 31.55 76,880 +0.11(+0.36%)
Jun 17, 2002 30.64 31.44 30.59 31.44 24,278 +1.17(+3.88%)
Jun 14, 2002 29.70 30.29 29.30 30.26 44,256 -0.43(-1.40%)
Jun 12, 2002 30.63 30.83 30.30 30.69 86,743 +0.04(+0.14%)
Jun 11, 2002 31.29 31.38 30.64 30.65 19,220 -0.51(-1.64%)
Jun 10, 2002 30.90 31.30 30.90 31.16 58,671 +0.25(+0.79%)
Jun 07, 2002 30.63 31.04 30.62 30.91 27,565 -0.02(-0.05%)
Jun 06, 2002 31.50 31.50 30.88 30.93 108,239 -0.46(-1.47%)
Jun 05, 2002 31.43 31.48 31.30 31.39 9,357 -0.72(-2.23%)
May 31, 2002 31.98 32.27 31.98 32.11 7,839 +0.04(+0.12%)
May 28, 2002 32.37 32.37 31.91 32.07 29,588 -0.36(-1.12%)
May 27, 2002 32.65 32.65 32.37 32.43 13,403 +0.00(+0.00%)
May 24, 2002 32.65 32.65 32.37 32.43 13,403 -0.17(-0.52%)
May 23, 2002 32.38 32.60 32.31 32.60 12,391 +0.30(+0.93%)
May 22, 2002 32.20 32.30 32.04 32.30 19,978 +0.05(+0.16%)
May 21, 2002 32.70 32.77 32.25 32.25 17,702 -0.21(-0.66%)
May 20, 2002 32.84 32.84 32.46 32.46 8,092 -0.51(-1.55%)
May 17, 2002 33.02 33.08 32.88 32.97 34,646 +0.08(+0.24%)
May 16, 2002 32.70 32.90 32.67 32.90 21,749 +0.31(+0.96%)
May 15, 2002 32.59 32.93 32.55 32.58 30,853 -0.12(-0.36%)
May 14, 2002 32.58 32.71 32.46 32.70 27,312 +0.50(+1.56%)
May 13, 2002 31.85 32.23 31.85 32.20 7,586 +0.55(+1.74%)
May 10, 2002 32.21 32.21 31.64 31.65 16,944 -0.53(-1.65%)
May 09, 2002 32.27 32.38 32.16 32.18 18,714 -0.27(-0.84%)
May 08, 2002 32.23 32.45 32.23 32.45 18,208 +0.72(+2.28%)
May 07, 2002 31.91 31.96 31.73 31.73 13,403 -0.12(-0.38%)
May 06, 2002 32.46 32.55 31.85 31.85 75,868 -0.66(-2.04%)
May 03, 2002 32.48 32.52 32.37 32.52 7,333 -0.11(-0.33%)
May 02, 2002 32.38 32.62 32.38 32.62 32,623 +0.32(+0.98%)
May 01, 2002 32.21 32.31 31.78 32.31 27,818 +0.15(+0.47%)
Apr 30, 2002 31.85 32.29 31.65 32.16 9,357 +0.44(+1.38%)
Apr 29, 2002 31.91 32.04 31.70 31.72 24,530 -0.20(-0.62%)
Apr 26, 2002 32.19 32.19 31.91 31.91 18,208 -0.13(-0.41%)
Apr 25, 2002 32.18 32.18 31.86 32.04 27,059 -0.24(-0.75%)
Apr 24, 2002 32.52 32.70 32.29 32.29 7,333 -0.15(-0.46%)
Apr 23, 2002 32.63 32.63 32.39 32.44 21,749 -0.22(-0.67%)
Apr 22, 2002 32.99 32.99 32.59 32.65 13,150 -0.35(-1.07%)
Apr 19, 2002 33.19 33.19 33.00 33.01 22,760 -0.02(-0.07%)
Apr 18, 2002 33.23 33.23 32.87 33.03 9,862 -0.13(-0.38%)
Apr 17, 2002 33.03 33.26 32.92 33.16 25,795 +0.03(+0.08%)
Apr 16, 2002 32.62 33.13 32.62 33.13 17,196 +0.59(+1.80%)
Apr 15, 2002 33.00 33.00 32.34 32.54 21,749 -0.31(-0.94%)
Apr 12, 2002 32.67 32.90 32.67 32.85 18,967 +0.32(+1.00%)
Apr 11, 2002 33.12 33.17 32.44 32.53 72,075 -0.78(-2.34%)
Apr 10, 2002 33.20 33.32 33.14 33.31 66,511 +0.24(+0.72%)
Apr 09, 2002 32.98 33.22 32.98 33.07 14,162 +0.17(+0.52%)
Apr 08, 2002 32.56 32.97 32.56 32.90 8,345 +0.19(+0.58%)
Apr 05, 2002 32.77 33.00 32.71 32.71 14,667 +0.13(+0.41%)
Apr 04, 2002 32.44 32.58 32.38 32.57 24,025 +0.30(+0.92%)
Apr 03, 2002 32.71 32.73 32.28 32.28 26,806 -0.44(-1.35%)
Apr 02, 2002 32.40 32.82 32.40 32.72 40,716 +0.11(+0.33%)
Apr 01, 2002 32.42 32.66 32.31 32.61 12,897 -0.13(-0.39%)
Mar 29, 2002 32.84 33.05 32.66 32.74 9,357 +0.00(+0.00%)
Mar 28, 2002 32.84 33.05 32.66 32.74 9,357 -0.18(-0.55%)
Mar 27, 2002 32.60 32.96 32.54 32.92 10,621 +0.39(+1.19%)
Mar 26, 2002 32.23 32.78 32.23 32.54 50,579 +0.24(+0.73%)
Mar 25, 2002 32.54 32.54 32.20 32.30 16,691 -0.44(-1.35%)
Mar 22, 2002 32.52 32.93 32.52 32.74 12,139 -0.02(-0.05%)
Mar 21, 2002 32.64 32.76 32.31 32.76 23,772 -0.03(-0.08%)
Mar 20, 2002 32.92 32.97 32.78 32.78 24,530 -0.39(-1.18%)
Mar 19, 2002 33.23 33.33 33.04 33.18 64,235 +0.09(+0.26%)
Mar 18, 2002 33.29 33.35 32.88 33.09 23,519 -0.06(-0.19%)
Mar 15, 2002 32.66 33.16 32.66 33.15 646,907 +0.54(+1.65%)
Mar 14, 2002 32.52 32.68 32.42 32.61 7,333 +0.07(+0.22%)
Mar 13, 2002 32.50 32.67 32.29 32.54 11,886 -0.21(-0.64%)
Mar 12, 2002 32.38 32.82 32.38 32.75 16,438 +0.09(+0.27%)
Mar 11, 2002 32.48 32.80 32.47 32.67 30,853 +0.10(+0.32%)
Mar 08, 2002 32.76 32.82 32.41 32.56 34,646 +0.04(+0.12%)
Mar 07, 2002 32.80 32.84 32.25 32.52 25,795 -0.28(-0.84%)
Mar 06, 2002 32.23 32.82 32.23 32.80 17,702 +0.50(+1.55%)
Mar 05, 2002 32.11 32.50 32.11 32.30 55,131 +0.11(+0.34%)
Mar 04, 2002 31.44 32.19 31.44 32.19 52,349 +0.97(+3.10%)
Mar 01, 2002 30.86 31.22 30.86 31.22 6,575 +0.30(+0.96%)
Feb 28, 2002 30.82 31.14 30.79 30.92 14,162 +0.16(+0.51%)
Feb 27, 2002 30.61 31.10 30.61 30.76 5,816 +0.32(+1.04%)
Feb 26, 2002 30.45 30.61 30.30 30.45 6,322 +0.04(+0.13%)
Feb 25, 2002 29.87 30.41 29.83 30.41 23,266 +0.67(+2.26%)
Feb 22, 2002 29.48 29.74 29.23 29.74 15,679 +0.03(+0.11%)
Feb 21, 2002 30.13 30.27 29.70 29.70 7,081 +0.07(+0.23%)
Feb 20, 2002 29.81 29.89 29.38 29.64 9,357 -0.17(-0.58%)
Feb 19, 2002 30.19 30.35 29.70 29.81 40,716 -0.76(-2.47%)
Feb 18, 2002 30.90 30.90 30.43 30.57 9,104 +0.00(+0.00%)
Feb 15, 2002 30.90 30.90 30.43 30.57 9,104 -0.30(-0.97%)
Feb 14, 2002 30.74 31.20 30.71 30.87 49,567 +0.09(+0.31%)
Feb 13, 2002 30.57 31.00 30.57 30.77 6,828 +0.36(+1.17%)
Feb 12, 2002 30.55 30.64 30.42 30.42 3,287 -0.27(-0.88%)
Feb 11, 2002 30.31 30.70 30.27 30.68 8,598 +0.47(+1.56%)
Feb 08, 2002 30.05 30.35 29.98 30.21 37,428 +0.64(+2.15%)
Feb 07, 2002 29.66 29.97 29.46 29.58 22,507 +0.16(+0.54%)
Feb 06, 2002 29.70 29.70 29.17 29.42 18,714 -0.16(-0.53%)
Feb 05, 2002 29.76 29.93 29.51 29.58 35,658 -0.40(-1.32%)
Feb 04, 2002 30.51 30.51 29.93 29.97 37,175 -0.93(-3.01%)
Feb 01, 2002 30.98 30.98 30.66 30.90 9,610 -0.25(-0.81%)
Jan 31, 2002 30.74 31.16 30.66 31.16 17,955 +0.43(+1.40%)
Jan 30, 2002 30.27 30.72 29.56 30.72 47,291 +0.43(+1.44%)
Jan 29, 2002 31.57 31.71 30.09 30.29 166,658 -1.34(-4.25%)
Jan 28, 2002 31.79 31.79 31.38 31.63 17,196 -0.20(-0.62%)
Jan 25, 2002 31.53 31.93 31.53 31.83 25,036 +0.28(+0.88%)
Jan 24, 2002 31.69 31.91 31.55 31.55 17,196 -0.08(-0.25%)
Jan 23, 2002 31.53 31.70 31.40 31.63 22,507 +0.24(+0.76%)
Jan 22, 2002 31.73 31.73 31.40 31.40 15,679 -0.22(-0.69%)
Jan 21, 2002 31.51 31.81 31.51 31.61 15,173 +0.00(+0.00%)
Jan 18, 2002 31.51 31.81 31.51 31.61 101,158 -0.08(-0.25%)
Jan 17, 2002 31.61 31.71 31.48 31.69 6,322 +0.39(+1.24%)
Jan 16, 2002 31.55 31.59 31.31 31.31 39,198 -0.47(-1.47%)
Jan 15, 2002 31.24 31.77 31.24 31.77 10,115 +0.53(+1.71%)
Jan 14, 2002 31.26 31.38 31.12 31.24 23,772 -0.30(-0.94%)
Jan 11, 2002 31.86 31.86 31.50 31.53 7,333 -0.22(-0.68%)
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.