Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.21 27.27 26.87 27.06 188,571 -0.15(-0.57%)
Dec 30, 2002 27.15 27.29 26.87 27.21 95,798 +0.14(+0.53%)
Dec 27, 2002 27.53 27.53 26.95 27.07 47,647 -0.42(-1.52%)
Dec 26, 2002 28.04 28.04 27.39 27.48 28,235 +0.02(+0.06%)
Dec 24, 2002 27.67 27.67 27.45 27.47 13,613 -0.16(-0.57%)
Dec 23, 2002 27.63 27.92 27.57 27.63 76,386 -0.10(-0.36%)
Dec 20, 2002 27.67 27.85 27.53 27.73 90,756 +0.42(+1.53%)
Dec 19, 2002 27.43 27.81 27.07 27.31 71,596 -0.18(-0.65%)
Dec 18, 2002 27.77 27.77 27.37 27.49 57,479 -0.44(-1.56%)
Dec 17, 2002 27.98 28.20 27.93 27.93 85,966 -0.16(-0.56%)
Dec 16, 2002 27.39 28.08 27.37 28.08 69,327 +0.69(+2.53%)
Dec 13, 2002 27.45 27.65 27.31 27.39 61,008 -0.50(-1.78%)
Dec 12, 2002 27.93 28.06 27.67 27.89 33,529 -0.13(-0.48%)
Dec 11, 2002 27.87 28.14 27.79 28.02 109,159 +0.17(+0.63%)
Dec 10, 2002 27.55 27.93 27.43 27.85 70,336 +0.40(+1.44%)
Dec 09, 2002 27.67 27.85 27.45 27.45 51,176 -0.46(-1.63%)
Dec 06, 2002 27.43 28.14 27.41 27.91 77,143 +0.19(+0.70%)
Dec 05, 2002 28.24 28.24 27.71 27.71 97,311 -0.53(-1.88%)
Dec 04, 2002 28.10 28.42 27.93 28.24 467,144 -0.08(-0.28%)
Dec 03, 2002 28.28 28.58 28.20 28.32 78,907 -0.24(-0.83%)
Dec 02, 2002 29.12 29.15 28.40 28.56 467,144 -0.12(-0.43%)
Nov 29, 2002 28.88 28.88 28.68 28.68 37,311 -0.19(-0.67%)
Nov 27, 2002 28.30 28.88 28.29 28.88 81,933 +0.91(+3.26%)
Nov 26, 2002 28.50 28.54 27.96 27.96 74,369 -0.77(-2.69%)
Nov 25, 2002 28.84 29.02 28.43 28.74 154,538 -0.06(-0.21%)
Nov 22, 2002 28.80 29.10 28.70 28.80 100,336 -0.12(-0.40%)
Nov 21, 2002 28.56 29.04 28.56 28.91 194,118 +0.65(+2.32%)
Nov 20, 2002 27.59 28.34 27.59 28.26 46,638 +0.63(+2.28%)
Nov 19, 2002 27.49 27.89 27.49 27.63 49,411 +0.04(+0.14%)
Nov 18, 2002 28.10 28.18 27.47 27.59 78,403 -0.48(-1.70%)
Nov 15, 2002 27.63 28.06 27.55 28.06 120,000 +0.34(+1.22%)
Nov 14, 2002 27.47 27.83 27.47 27.73 313,362 +0.67(+2.49%)
Nov 13, 2002 26.91 27.39 26.68 27.05 175,966 -0.06(-0.22%)
Nov 12, 2002 26.93 27.53 26.93 27.11 139,916 +0.16(+0.59%)
Nov 11, 2002 27.01 27.13 26.83 26.95 146,975 -0.26(-0.95%)
Nov 08, 2002 27.45 27.77 27.14 27.21 101,596 -0.26(-0.94%)
Nov 07, 2002 28.10 28.10 27.29 27.47 107,647 -0.83(-2.94%)
Nov 06, 2002 28.40 28.50 27.83 28.30 57,227 -0.08(-0.28%)
Nov 05, 2002 28.10 28.44 28.10 28.38 38,067 +0.22(+0.77%)
Nov 04, 2002 28.42 28.86 28.16 28.16 122,773 +0.20(+0.71%)
Nov 01, 2002 27.41 28.00 27.25 27.96 63,025 +0.30(+1.08%)
Oct 31, 2002 27.77 27.91 27.49 27.67 206,723 -0.06(-0.21%)
Oct 30, 2002 27.53 27.91 27.47 27.73 423,026 +0.19(+0.69%)
Oct 29, 2002 27.75 27.75 26.99 27.54 37,563 -0.23(-0.84%)
Oct 28, 2002 28.30 28.36 27.65 27.77 92,521 -0.13(-0.48%)
Oct 25, 2002 27.05 27.93 26.99 27.91 86,722 +0.69(+2.55%)
Oct 24, 2002 27.91 28.02 27.18 27.21 146,218 -0.52(-1.86%)
Oct 23, 2002 27.47 27.73 26.85 27.73 155,546 +0.10(+0.36%)
Oct 22, 2002 27.61 27.83 27.41 27.63 257,647 -0.34(-1.21%)
Oct 21, 2002 27.41 28.02 27.19 27.96 390,505 +0.35(+1.25%)
Oct 18, 2002 27.35 27.89 27.19 27.62 221,093 +0.15(+0.55%)
Oct 17, 2002 27.61 27.69 27.35 27.47 228,656 +0.73(+2.74%)
Oct 16, 2002 26.97 27.11 26.66 26.74 327,479 -0.51(-1.88%)
Oct 15, 2002 26.68 27.25 26.68 27.25 334,790 +1.70(+6.66%)
Oct 14, 2002 25.19 25.80 25.19 25.55 38,067 +0.14(+0.55%)
Oct 11, 2002 24.85 25.78 24.85 25.41 227,143 +1.28(+5.31%)
Oct 10, 2002 23.38 24.39 23.13 24.13 103,109 +1.14(+4.95%)
Oct 09, 2002 23.66 23.72 22.99 22.99 85,966 -1.03(-4.29%)
Oct 08, 2002 23.64 24.39 23.28 24.02 160,588 +0.93(+4.02%)
Oct 07, 2002 23.98 24.04 23.09 23.09 200,168 -0.83(-3.47%)
Oct 04, 2002 24.81 24.81 23.84 23.92 76,890 -0.83(-3.37%)
Oct 03, 2002 25.43 25.53 24.63 24.75 175,210 -0.99(-3.85%)
Oct 02, 2002 26.00 26.48 25.68 25.74 93,025 -0.91(-3.42%)
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.