US Financials Ishares ETF (NY: IYF )

84.00 USD +0.35 (+0.42%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 70.25 71.35 69.90 71.35 23,700 +0.74(+1.05%)
Jul 30, 2002 69.60 71.15 68.73 70.61 31,400 +0.56(+0.80%)
Jul 29, 2002 68.30 70.25 68.20 70.05 48,900 +4.05(+6.14%)
Jul 26, 2002 64.60 66.00 64.60 66.00 14,400 +1.44(+2.23%)
Jul 25, 2002 63.70 65.75 62.30 64.56 32,000 +0.11(+0.17%)
Jul 24, 2002 58.65 64.45 58.50 64.45 67,800 +3.25(+5.31%)
Jul 23, 2002 63.95 64.25 60.63 61.20 34,500 -3.35(-5.19%)
Jul 22, 2002 66.03 66.68 63.75 64.55 26,300 -1.95(-2.93%)
Jul 19, 2002 66.80 67.30 66.50 66.50 12,800 -3.84(-5.46%)
Jul 17, 2002 72.20 72.20 69.68 70.34 17,100 -1.60(-2.22%)
Jul 12, 2002 72.80 72.85 71.79 71.94 9,700 -0.81(-1.11%)
Jul 11, 2002 71.65 72.75 70.61 72.75 22,800 +0.88(+1.22%)
Jul 10, 2002 74.40 74.65 71.87 71.87 26,300 -2.38(-3.21%)
Jul 09, 2002 76.29 76.29 74.25 74.25 26,500 -1.80(-2.37%)
Jul 08, 2002 77.05 77.05 75.56 76.05 12,300 -0.20(-0.26%)
Jul 05, 2002 74.70 76.28 74.70 76.25 10,400 +2.25(+3.04%)
Jul 04, 2002 74.30 74.69 73.01 74.00 31,900 +0.00(+0.00%)
Jul 03, 2002 74.30 74.69 73.01 74.00 31,900 -0.83(-1.11%)
Jul 02, 2002 75.66 75.66 74.55 74.83 20,700 -1.12(-1.47%)
Jul 01, 2002 77.31 77.31 75.95 75.95 42,800 -1.30(-1.68%)
Jun 28, 2002 77.06 77.80 77.06 77.25 3,700 +0.87(+1.14%)
Jun 27, 2002 75.76 76.56 75.02 76.38 20,400 +1.73(+2.32%)
Jun 26, 2002 74.30 75.02 74.08 74.65 16,000 -1.78(-2.33%)
Jun 25, 2002 77.20 77.85 76.14 76.43 11,100 -0.22(-0.29%)
Jun 21, 2002 77.16 77.54 76.25 76.65 40,500 -0.75(-0.97%)
Jun 20, 2002 78.45 78.59 77.32 77.40 26,000 -1.56(-1.98%)
Jun 19, 2002 79.20 79.58 78.80 78.96 38,000 -0.83(-1.04%)
Jun 18, 2002 78.90 79.81 78.90 79.79 30,400 +0.29(+0.36%)
Jun 17, 2002 77.50 79.50 77.36 79.50 9,600 +2.97(+3.88%)
Jun 14, 2002 75.10 76.59 74.10 76.53 17,500 -1.09(-1.40%)
Jun 12, 2002 77.45 77.96 76.63 77.62 34,300 +0.11(+0.14%)
Jun 11, 2002 79.12 79.35 77.50 77.51 7,600 -1.29(-1.64%)
Jun 10, 2002 78.15 79.15 78.15 78.80 23,200 +0.62(+0.79%)
Jun 07, 2002 77.45 78.51 77.43 78.18 10,900 -0.04(-0.05%)
Jun 06, 2002 79.65 79.65 78.10 78.22 42,800 -1.17(-1.47%)
Jun 05, 2002 79.49 79.62 79.15 79.39 3,700 -1.81(-2.23%)
May 31, 2002 80.87 81.62 80.87 81.20 3,100 +0.10(+0.12%)
May 28, 2002 81.85 81.85 80.71 81.10 11,700 -0.92(-1.12%)
May 27, 2002 82.58 82.58 81.87 82.02 5,300 +0.00(+0.00%)
May 24, 2002 82.58 82.58 81.87 82.02 5,300 -0.43(-0.52%)
May 23, 2002 81.89 82.45 81.71 82.45 4,900 +0.76(+0.93%)
May 22, 2002 81.44 81.69 81.03 81.69 7,900 +0.13(+0.16%)
May 21, 2002 82.70 82.88 81.56 81.56 7,000 -0.54(-0.66%)
May 20, 2002 83.05 83.05 82.10 82.10 3,200 -1.29(-1.55%)
May 17, 2002 83.50 83.65 83.14 83.39 13,700 +0.20(+0.24%)
May 16, 2002 82.70 83.19 82.61 83.19 8,600 +0.79(+0.96%)
May 15, 2002 82.42 83.27 82.32 82.40 12,200 -0.30(-0.36%)
May 14, 2002 82.40 82.71 82.10 82.70 10,800 +1.27(+1.56%)
May 13, 2002 80.55 81.50 80.55 81.43 3,000 +1.39(+1.74%)
May 10, 2002 81.45 81.45 80.02 80.04 6,700 -1.34(-1.65%)
May 09, 2002 81.60 81.90 81.33 81.38 7,400 -0.69(-0.84%)
May 08, 2002 81.50 82.07 81.50 82.07 7,200 +1.83(+2.28%)
May 07, 2002 80.69 80.82 80.24 80.24 5,300 -0.31(-0.38%)
May 06, 2002 82.08 82.31 80.55 80.55 30,000 -1.68(-2.04%)
May 03, 2002 82.15 82.24 81.87 82.23 2,900 -0.27(-0.33%)
May 02, 2002 81.90 82.50 81.90 82.50 12,900 +0.80(+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.