Skip to main content

US Financials Ishares ETF (NY: IYF )

95.56 +0.36 (+0.38%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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