Skip to main content

US Financials Ishares ETF (NY: IYF )

95.55 +0.35 (+0.37%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.