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 (%)
Jan 31, 2003 66.30 67.50 65.87 67.00 23,100 +0.60(+0.90%)
Jan 30, 2003 67.60 67.80 66.05 66.40 22,900 -1.30(-1.92%)
Jan 29, 2003 66.62 67.80 66.05 67.70 20,200 +0.30(+0.45%)
Jan 28, 2003 66.65 67.40 66.65 67.40 24,300 +0.60(+0.90%)
Jan 27, 2003 66.90 67.70 66.15 66.80 178,400 -0.84(-1.24%)
Jan 24, 2003 69.05 69.05 67.39 67.64 30,100 -2.08(-2.98%)
Jan 23, 2003 69.50 69.99 68.86 69.72 20,000 +0.72(+1.04%)
Jan 22, 2003 70.00 70.00 69.00 69.00 64,400 -1.19(-1.70%)
Jan 21, 2003 71.40 71.40 70.00 70.19 15,200 -1.10(-1.54%)
Jan 17, 2003 70.90 71.58 70.71 71.29 38,700 -0.06(-0.08%)
Jan 16, 2003 72.30 72.53 71.16 71.35 9,300 -0.78(-1.08%)
Jan 15, 2003 72.50 72.50 71.72 72.13 16,300 -0.79(-1.08%)
Jan 14, 2003 72.50 73.19 72.48 72.92 12,100 +0.34(+0.47%)
Jan 13, 2003 73.20 73.24 72.31 72.58 17,600 +0.08(+0.11%)
Jan 10, 2003 71.86 72.84 71.86 72.50 12,200 +0.00(+0.00%)
Jan 09, 2003 71.52 72.54 71.52 72.50 10,900 +1.22(+1.71%)
Jan 08, 2003 71.60 72.04 71.16 71.28 14,100 -0.76(-1.05%)
Jan 07, 2003 72.60 72.74 71.80 72.04 47,400 -0.36(-0.50%)
Jan 06, 2003 71.20 72.93 71.10 72.40 33,400 +1.90(+2.70%)
Jan 03, 2003 70.60 70.95 70.26 70.50 12,300 +0.00(+0.00%)
Jan 02, 2003 69.00 70.64 68.60 70.50 31,900 +2.29(+3.36%)
Dec 31, 2002 68.60 68.75 67.75 68.21 74,800 -0.39(-0.57%)
Dec 30, 2002 68.45 68.79 67.75 68.60 38,000 +0.36(+0.53%)
Dec 27, 2002 69.40 69.40 67.95 68.24 18,900 -1.05(-1.52%)
Dec 26, 2002 70.70 70.70 69.04 69.29 11,200 +0.04(+0.06%)
Dec 24, 2002 69.75 69.75 69.21 69.25 5,400 -0.40(-0.57%)
Dec 23, 2002 69.65 70.39 69.50 69.65 30,300 -0.25(-0.36%)
Dec 20, 2002 69.75 70.20 69.40 69.90 36,000 +1.05(+1.53%)
Dec 19, 2002 69.15 70.10 68.25 68.85 28,400 -0.45(-0.65%)
Dec 18, 2002 70.00 70.00 69.00 69.30 22,800 -1.10(-1.56%)
Dec 17, 2002 70.55 71.10 70.40 70.40 34,100 -0.40(-0.56%)
Dec 16, 2002 69.05 70.80 69.00 70.80 27,500 +1.75(+2.53%)
Dec 13, 2002 69.20 69.70 68.85 69.05 24,200 -1.25(-1.78%)
Dec 12, 2002 70.40 70.74 69.75 70.30 13,300 -0.34(-0.48%)
Dec 11, 2002 70.25 70.95 70.05 70.64 43,300 +0.44(+0.63%)
Dec 10, 2002 69.45 70.40 69.15 70.20 27,900 +1.00(+1.45%)
Dec 09, 2002 69.75 70.20 69.19 69.20 20,300 -1.15(-1.63%)
Dec 06, 2002 69.15 70.94 69.10 70.35 30,600 +0.49(+0.70%)
Dec 05, 2002 71.20 71.20 69.86 69.86 38,600 -1.34(-1.88%)
Dec 04, 2002 70.85 71.65 70.40 71.20 185,300 -0.20(-0.28%)
Dec 03, 2002 71.30 72.05 71.10 71.40 31,300 -0.60(-0.83%)
Dec 02, 2002 73.40 73.49 71.60 72.00 185,300 -0.31(-0.43%)
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%)
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.