Skip to main content

US Financials Ishares ETF (NY: IYF )

95.48 +0.28 (+0.29%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 31.85 32.29 31.65 32.15 9,358 +0.44(+1.38%)
Apr 29, 2002 31.91 32.03 31.70 31.71 24,534 -0.20(-0.62%)
Apr 26, 2002 32.18 32.18 31.91 31.91 18,210 -0.13(-0.41%)
Apr 25, 2002 32.17 32.17 31.85 32.04 27,063 -0.24(-0.75%)
Apr 24, 2002 32.52 32.70 32.28 32.28 7,334 -0.15(-0.46%)
Apr 23, 2002 32.63 32.63 32.38 32.43 21,751 -0.22(-0.67%)
Apr 22, 2002 32.98 32.98 32.59 32.65 13,152 -0.35(-1.07%)
Apr 19, 2002 33.19 33.19 33.00 33.00 22,763 -0.02(-0.07%)
Apr 18, 2002 33.23 33.23 32.86 33.02 9,864 -0.13(-0.38%)
Apr 17, 2002 33.02 33.25 32.91 33.15 25,798 +0.03(+0.08%)
Apr 16, 2002 32.62 33.12 32.62 33.12 17,199 +0.59(+1.80%)
Apr 15, 2002 32.99 32.99 32.33 32.54 21,751 -0.31(-0.94%)
Apr 12, 2002 32.67 32.89 32.67 32.85 18,969 +0.32(+1.00%)
Apr 11, 2002 33.11 33.16 32.43 32.52 72,085 -0.78(-2.34%)
Apr 10, 2002 33.19 33.31 33.14 33.30 66,520 +0.24(+0.72%)
Apr 09, 2002 32.97 33.21 32.97 33.06 14,164 +0.17(+0.52%)
Apr 08, 2002 32.56 32.97 32.56 32.89 8,346 +0.19(+0.58%)
Apr 05, 2002 32.76 32.99 32.70 32.70 14,669 +0.13(+0.41%)
Apr 04, 2002 32.44 32.58 32.38 32.57 24,028 +0.30(+0.92%)
Apr 03, 2002 32.70 32.73 32.27 32.27 26,810 -0.44(-1.35%)
Apr 02, 2002 32.40 32.82 32.40 32.72 40,721 +0.11(+0.33%)
Apr 01, 2002 32.42 32.66 32.31 32.61 12,899 -0.13(-0.39%)
Mar 29, 2002 32.84 33.04 32.65 32.74 9,358 +0.00(+0.00%)
Mar 28, 2002 32.84 33.04 32.65 32.74 9,358 -0.18(-0.55%)
Mar 27, 2002 32.60 32.96 32.54 32.92 10,623 +0.39(+1.19%)
Mar 26, 2002 32.22 32.78 32.22 32.53 50,586 +0.24(+0.73%)
Mar 25, 2002 32.54 32.54 32.19 32.29 16,693 -0.44(-1.35%)
Mar 22, 2002 32.52 32.93 32.52 32.74 12,140 -0.02(-0.05%)
Mar 21, 2002 32.64 32.75 32.30 32.75 23,775 -0.03(-0.08%)
Mar 20, 2002 32.91 32.97 32.78 32.78 24,534 -0.39(-1.18%)
Mar 19, 2002 33.23 33.32 33.04 33.17 64,244 +0.09(+0.26%)
Mar 18, 2002 33.29 33.35 32.88 33.08 23,522 -0.06(-0.19%)
Mar 15, 2002 32.66 33.15 32.66 33.15 646,995 +0.54(+1.65%)
Mar 14, 2002 32.51 32.68 32.42 32.61 7,334 +0.07(+0.22%)
Mar 13, 2002 32.50 32.67 32.29 32.54 11,887 -0.21(-0.64%)
Mar 12, 2002 32.38 32.82 32.38 32.75 16,440 +0.09(+0.27%)
Mar 11, 2002 32.48 32.80 32.47 32.66 30,857 +0.10(+0.32%)
Mar 08, 2002 32.76 32.82 32.40 32.56 34,651 +0.04(+0.12%)
Mar 07, 2002 32.80 32.84 32.24 32.52 25,798 -0.28(-0.84%)
Mar 06, 2002 32.22 32.82 32.22 32.80 17,705 +0.50(+1.55%)
Mar 05, 2002 32.10 32.50 32.10 32.29 55,138 +0.11(+0.34%)
Mar 04, 2002 31.43 32.18 31.43 32.18 52,356 +0.97(+3.10%)
Mar 01, 2002 30.86 31.21 30.86 31.21 6,576 +0.30(+0.96%)
Feb 28, 2002 30.82 31.13 30.79 30.92 14,164 +0.16(+0.51%)
Feb 27, 2002 30.60 31.10 30.60 30.76 5,817 +0.32(+1.04%)
Feb 26, 2002 30.44 30.60 30.30 30.44 6,323 +0.04(+0.13%)
Feb 25, 2002 29.87 30.40 29.83 30.40 23,269 +0.67(+2.26%)
Feb 22, 2002 29.47 29.73 29.23 29.73 15,681 +0.03(+0.11%)
Feb 21, 2002 30.13 30.27 29.70 29.70 7,082 +0.07(+0.23%)
Feb 20, 2002 29.81 29.89 29.38 29.63 9,358 -0.17(-0.58%)
Feb 19, 2002 30.19 30.34 29.70 29.81 40,721 -0.76(-2.47%)
Feb 18, 2002 30.90 30.90 30.42 30.56 9,105 +0.00(+0.00%)
Feb 15, 2002 30.90 30.90 30.42 30.56 9,105 -0.30(-0.97%)
Feb 14, 2002 30.74 31.19 30.71 30.86 49,574 +0.09(+0.31%)
Feb 13, 2002 30.56 31.00 30.56 30.77 6,829 +0.36(+1.17%)
Feb 12, 2002 30.54 30.64 30.41 30.41 3,288 -0.27(-0.88%)
Feb 11, 2002 30.30 30.70 30.27 30.68 8,599 +0.47(+1.56%)
Feb 08, 2002 30.05 30.34 29.97 30.21 37,433 +0.64(+2.15%)
Feb 07, 2002 29.65 29.97 29.46 29.57 22,510 +0.16(+0.54%)
Feb 06, 2002 29.69 29.69 29.17 29.42 18,716 -0.16(-0.53%)
Feb 05, 2002 29.75 29.93 29.50 29.57 35,663 -0.40(-1.32%)
Feb 04, 2002 30.50 30.50 29.93 29.97 37,180 -0.93(-3.01%)
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.