Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 32.84 33.05 32.66 32.74 9,357 +0.00(+0.00%)
Mar 28, 2002 32.84 33.05 32.66 32.74 9,357 -0.18(-0.55%)
Mar 27, 2002 32.60 32.96 32.54 32.92 10,621 +0.39(+1.19%)
Mar 26, 2002 32.23 32.78 32.23 32.54 50,579 +0.24(+0.73%)
Mar 25, 2002 32.54 32.54 32.20 32.30 16,691 -0.44(-1.35%)
Mar 22, 2002 32.52 32.93 32.52 32.74 12,139 -0.02(-0.05%)
Mar 21, 2002 32.64 32.76 32.31 32.76 23,772 -0.03(-0.08%)
Mar 20, 2002 32.92 32.97 32.78 32.78 24,530 -0.39(-1.18%)
Mar 19, 2002 33.23 33.33 33.04 33.18 64,235 +0.09(+0.26%)
Mar 18, 2002 33.29 33.35 32.88 33.09 23,519 -0.06(-0.19%)
Mar 15, 2002 32.66 33.16 32.66 33.15 646,907 +0.54(+1.65%)
Mar 14, 2002 32.52 32.68 32.42 32.61 7,333 +0.07(+0.22%)
Mar 13, 2002 32.50 32.67 32.29 32.54 11,886 -0.21(-0.64%)
Mar 12, 2002 32.38 32.82 32.38 32.75 16,438 +0.09(+0.27%)
Mar 11, 2002 32.48 32.80 32.47 32.67 30,853 +0.10(+0.32%)
Mar 08, 2002 32.76 32.82 32.41 32.56 34,646 +0.04(+0.12%)
Mar 07, 2002 32.80 32.84 32.25 32.52 25,795 -0.28(-0.84%)
Mar 06, 2002 32.23 32.82 32.23 32.80 17,702 +0.50(+1.55%)
Mar 05, 2002 32.11 32.50 32.11 32.30 55,131 +0.11(+0.34%)
Mar 04, 2002 31.44 32.19 31.44 32.19 52,349 +0.97(+3.10%)
Mar 01, 2002 30.86 31.22 30.86 31.22 6,575 +0.30(+0.96%)
Feb 28, 2002 30.82 31.14 30.79 30.92 14,162 +0.16(+0.51%)
Feb 27, 2002 30.61 31.10 30.61 30.76 5,816 +0.32(+1.04%)
Feb 26, 2002 30.45 30.61 30.30 30.45 6,322 +0.04(+0.13%)
Feb 25, 2002 29.87 30.41 29.83 30.41 23,266 +0.67(+2.26%)
Feb 22, 2002 29.48 29.74 29.23 29.74 15,679 +0.03(+0.11%)
Feb 21, 2002 30.13 30.27 29.70 29.70 7,081 +0.07(+0.23%)
Feb 20, 2002 29.81 29.89 29.38 29.64 9,357 -0.17(-0.58%)
Feb 19, 2002 30.19 30.35 29.70 29.81 40,716 -0.76(-2.47%)
Feb 18, 2002 30.90 30.90 30.43 30.57 9,104 +0.00(+0.00%)
Feb 15, 2002 30.90 30.90 30.43 30.57 9,104 -0.30(-0.97%)
Feb 14, 2002 30.74 31.20 30.71 30.87 49,567 +0.09(+0.31%)
Feb 13, 2002 30.57 31.00 30.57 30.77 6,828 +0.36(+1.17%)
Feb 12, 2002 30.55 30.64 30.42 30.42 3,287 -0.27(-0.88%)
Feb 11, 2002 30.31 30.70 30.27 30.68 8,598 +0.47(+1.56%)
Feb 08, 2002 30.05 30.35 29.98 30.21 37,428 +0.64(+2.15%)
Feb 07, 2002 29.66 29.97 29.46 29.58 22,507 +0.16(+0.54%)
Feb 06, 2002 29.70 29.70 29.17 29.42 18,714 -0.16(-0.53%)
Feb 05, 2002 29.76 29.93 29.51 29.58 35,658 -0.40(-1.32%)
Feb 04, 2002 30.51 30.51 29.93 29.97 37,175 -0.93(-3.01%)
Feb 01, 2002 30.98 30.98 30.66 30.90 9,610 -0.25(-0.81%)
Jan 31, 2002 30.74 31.16 30.66 31.16 17,955 +0.43(+1.40%)
Jan 30, 2002 30.27 30.72 29.56 30.72 47,291 +0.43(+1.44%)
Jan 29, 2002 31.57 31.71 30.09 30.29 166,658 -1.34(-4.25%)
Jan 28, 2002 31.79 31.79 31.38 31.63 17,196 -0.20(-0.62%)
Jan 25, 2002 31.53 31.93 31.53 31.83 25,036 +0.28(+0.88%)
Jan 24, 2002 31.69 31.91 31.55 31.55 17,196 -0.08(-0.25%)
Jan 23, 2002 31.53 31.70 31.40 31.63 22,507 +0.24(+0.76%)
Jan 22, 2002 31.73 31.73 31.40 31.40 15,679 -0.22(-0.69%)
Jan 21, 2002 31.51 31.81 31.51 31.61 15,173 +0.00(+0.00%)
Jan 18, 2002 31.51 31.81 31.51 31.61 101,158 -0.08(-0.25%)
Jan 17, 2002 31.61 31.71 31.48 31.69 6,322 +0.39(+1.24%)
Jan 16, 2002 31.55 31.59 31.31 31.31 39,198 -0.47(-1.47%)
Jan 15, 2002 31.24 31.77 31.24 31.77 10,115 +0.53(+1.71%)
Jan 14, 2002 31.26 31.38 31.12 31.24 23,772 -0.30(-0.94%)
Jan 11, 2002 31.86 31.86 31.50 31.53 7,333 -0.22(-0.68%)
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.