Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 32.86 33.19 32.83 32.97 13,283 +0.17(+0.51%)
Feb 27, 2002 32.63 33.16 32.63 32.80 5,455 +0.34(+1.04%)
Feb 26, 2002 32.46 32.63 32.30 32.46 5,930 +0.04(+0.13%)
Feb 25, 2002 31.85 32.42 31.81 32.42 21,823 +0.72(+2.26%)
Feb 22, 2002 31.43 31.70 31.16 31.70 14,706 +0.03(+0.11%)
Feb 21, 2002 32.12 32.27 31.67 31.67 6,641 +0.07(+0.23%)
Feb 20, 2002 31.79 31.87 31.33 31.60 8,776 -0.19(-0.58%)
Feb 19, 2002 32.19 32.36 31.67 31.78 38,190 -0.81(-2.47%)
Feb 18, 2002 32.95 32.95 32.44 32.59 8,539 +0.00(+0.00%)
Feb 15, 2002 32.95 32.95 32.44 32.59 8,539 -0.32(-0.97%)
Feb 14, 2002 32.78 33.26 32.74 32.91 46,493 +0.10(+0.31%)
Feb 13, 2002 32.59 33.05 32.59 32.81 6,404 +0.38(+1.17%)
Feb 12, 2002 32.57 32.67 32.43 32.43 3,083 -0.29(-0.88%)
Feb 11, 2002 32.31 32.73 32.27 32.71 8,065 +0.50(+1.56%)
Feb 08, 2002 32.04 32.36 31.96 32.21 35,107 +0.68(+2.15%)
Feb 07, 2002 31.62 31.95 31.41 31.53 21,111 +0.17(+0.54%)
Feb 06, 2002 31.66 31.66 31.10 31.36 17,553 -0.17(-0.53%)
Feb 05, 2002 31.72 31.91 31.46 31.53 33,446 -0.42(-1.32%)
Feb 04, 2002 32.52 32.52 31.91 31.95 34,869 -0.99(-3.01%)
Feb 01, 2002 33.03 33.03 32.69 32.95 9,013 -0.27(-0.81%)
Jan 31, 2002 32.78 33.22 32.68 33.22 16,841 +0.46(+1.40%)
Jan 30, 2002 32.27 32.76 31.51 32.76 44,358 +0.46(+1.44%)
Jan 29, 2002 33.66 33.81 32.08 32.29 156,321 -1.43(-4.25%)
Jan 28, 2002 33.89 33.89 33.45 33.73 16,130 -0.21(-0.62%)
Jan 25, 2002 33.62 34.04 33.62 33.94 23,483 +0.30(+0.88%)
Jan 24, 2002 33.79 34.02 33.64 33.64 16,130 -0.08(-0.25%)
Jan 23, 2002 33.62 33.80 33.48 33.73 21,111 +0.25(+0.76%)
Jan 22, 2002 33.83 33.83 33.47 33.47 14,706 -0.23(-0.69%)
Jan 21, 2002 33.60 33.92 33.60 33.70 14,232 +0.00(+0.00%)
Jan 18, 2002 33.60 33.92 33.60 33.70 94,883 -0.08(-0.25%)
Jan 17, 2002 33.70 33.81 33.57 33.79 5,930 +0.41(+1.24%)
Jan 16, 2002 33.64 33.68 33.38 33.38 36,767 -0.50(-1.47%)
Jan 15, 2002 33.30 33.87 33.30 33.87 9,488 +0.57(+1.71%)
Jan 14, 2002 33.33 33.45 33.18 33.30 22,297 -0.32(-0.94%)
Jan 11, 2002 33.97 33.97 33.58 33.62 6,879 -0.23(-0.68%)
Jan 10, 2002 33.73 33.94 33.70 33.85 24,432 -0.08(-0.24%)
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.