Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 29.61 30.07 29.46 30.07 56,226 +0.31(+1.05%)
Jul 30, 2002 29.34 29.99 28.97 29.76 74,493 +0.24(+0.80%)
Jul 29, 2002 28.79 29.61 28.75 29.53 116,011 +1.71(+6.14%)
Jul 26, 2002 27.23 27.82 27.23 27.82 34,162 +0.61(+2.23%)
Jul 25, 2002 26.85 27.71 26.26 27.21 75,917 +0.05(+0.17%)
Jul 24, 2002 24.72 27.17 24.66 27.17 160,849 +1.37(+5.31%)
Jul 23, 2002 26.96 27.08 25.56 25.80 81,848 -1.41(-5.19%)
Jul 22, 2002 27.83 28.11 26.87 27.21 62,394 -0.82(-2.93%)
Jul 19, 2002 28.16 28.37 28.03 28.03 30,366 -1.62(-5.46%)
Jul 17, 2002 30.43 30.43 29.37 29.65 40,568 -0.67(-2.22%)
Jul 12, 2002 30.69 30.71 30.26 30.32 23,012 -0.34(-1.11%)
Jul 11, 2002 30.20 30.66 29.76 30.66 54,091 +0.37(+1.22%)
Jul 10, 2002 31.36 31.47 30.29 30.29 62,394 -1.00(-3.21%)
Jul 09, 2002 32.16 32.16 31.30 31.30 62,869 -0.76(-2.37%)
Jul 08, 2002 32.48 32.48 31.85 32.06 29,180 -0.08(-0.26%)
Jul 05, 2002 31.49 32.15 31.49 32.14 24,673 +0.95(+3.04%)
Jul 04, 2002 31.32 31.48 30.77 31.19 75,680 +0.00(+0.00%)
Jul 03, 2002 31.32 31.48 30.77 31.19 75,680 -0.35(-1.11%)
Jul 02, 2002 31.89 31.89 31.42 31.54 49,109 -0.47(-1.47%)
Jul 01, 2002 32.59 32.59 32.01 32.01 101,539 -0.55(-1.68%)
Jun 28, 2002 32.48 32.79 32.48 32.56 8,777 +0.37(+1.14%)
Jun 27, 2002 31.93 32.27 31.62 32.20 48,397 +0.73(+2.32%)
Jun 26, 2002 31.32 31.62 31.23 31.47 37,958 -0.75(-2.33%)
Jun 25, 2002 32.54 32.81 32.09 32.22 26,333 -0.09(-0.29%)
Jun 21, 2002 32.52 32.68 32.14 32.31 96,082 -0.32(-0.97%)
Jun 20, 2002 33.07 33.13 32.59 32.62 61,682 -0.66(-1.98%)
Jun 19, 2002 33.38 33.54 33.22 33.28 90,151 -0.35(-1.04%)
Jun 18, 2002 33.26 33.64 33.26 33.63 72,121 +0.12(+0.36%)
Jun 17, 2002 32.67 33.51 32.61 33.51 22,775 +1.25(+3.88%)
Jun 14, 2002 31.66 32.28 31.23 32.26 41,517 -0.46(-1.40%)
Jun 12, 2002 32.65 32.86 32.30 32.72 81,373 +0.05(+0.14%)
Jun 11, 2002 33.35 33.45 32.67 32.67 18,030 -0.54(-1.64%)
Jun 10, 2002 32.94 33.36 32.94 33.22 55,040 +0.26(+0.79%)
Jun 07, 2002 32.65 33.09 32.64 32.95 25,859 -0.02(-0.05%)
Jun 06, 2002 33.57 33.57 32.92 32.97 101,539 -0.49(-1.47%)
Jun 05, 2002 33.51 33.56 33.36 33.46 8,777 -0.76(-2.23%)
May 31, 2002 34.09 34.40 34.09 34.23 7,354 +0.04(+0.12%)
May 28, 2002 34.50 34.50 34.02 34.18 27,757 -0.39(-1.12%)
May 27, 2002 34.81 34.81 34.51 34.57 12,573 +0.00(+0.00%)
May 24, 2002 34.81 34.81 34.51 34.57 12,573 -0.18(-0.52%)
May 23, 2002 34.52 34.75 34.44 34.75 11,624 +0.32(+0.93%)
May 22, 2002 34.33 34.43 34.16 34.43 18,742 +0.05(+0.16%)
May 21, 2002 34.86 34.93 34.38 34.38 16,606 -0.23(-0.66%)
May 20, 2002 35.01 35.01 34.61 34.61 7,591 -0.54(-1.55%)
May 17, 2002 35.20 35.26 35.04 35.15 32,502 +0.08(+0.24%)
May 16, 2002 34.86 35.07 34.82 35.07 20,402 +0.33(+0.96%)
May 15, 2002 34.74 35.10 34.70 34.73 28,943 -0.13(-0.36%)
May 14, 2002 34.73 34.86 34.61 34.86 25,622 +0.54(+1.56%)
May 13, 2002 33.95 34.35 33.95 34.32 7,117 +0.59(+1.74%)
May 10, 2002 34.33 34.33 33.73 33.74 15,895 -0.56(-1.65%)
May 09, 2002 34.40 34.52 34.28 34.30 17,555 -0.29(-0.84%)
May 08, 2002 34.35 34.59 34.35 34.59 17,081 +0.77(+2.28%)
May 07, 2002 34.01 34.07 33.82 33.82 12,573 -0.13(-0.38%)
May 06, 2002 34.60 34.69 33.95 33.95 71,172 -0.71(-2.04%)
May 03, 2002 34.63 34.67 34.51 34.66 6,880 -0.11(-0.33%)
May 02, 2002 34.52 34.77 34.52 34.77 30,604 +0.34(+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.