Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 26.68 27.59 26.39 27.21 50,295 +0.02(+0.08%)
Sep 27, 2002 27.97 28.07 27.12 27.19 56,463 -0.84(-3.01%)
Sep 26, 2002 27.31 28.07 27.29 28.03 54,328 +0.81(+2.97%)
Sep 25, 2002 27.17 27.50 26.56 27.22 64,529 +0.54(+2.02%)
Sep 24, 2002 26.96 27.55 26.68 26.68 27,757 -0.70(-2.54%)
Sep 23, 2002 27.04 27.38 26.68 27.38 23,724 +0.03(+0.09%)
Sep 20, 2002 27.50 27.50 27.04 27.35 33,925 -0.05(-0.17%)
Sep 19, 2002 27.82 27.95 27.32 27.40 102,251 -1.11(-3.90%)
Sep 18, 2002 28.12 28.51 27.93 28.51 71,172 -0.00(-0.01%)
Sep 17, 2002 29.55 29.55 28.47 28.52 54,091 -0.55(-1.89%)
Sep 16, 2002 29.17 29.17 28.71 29.06 237,241 -0.29(-0.99%)
Sep 13, 2002 29.23 29.35 28.94 29.35 12,811 +0.17(+0.58%)
Sep 12, 2002 29.70 29.70 29.11 29.19 32,502 -0.70(-2.36%)
Sep 11, 2002 30.41 30.54 29.89 29.89 12,573 -0.12(-0.41%)
Sep 10, 2002 30.39 30.39 29.89 30.01 15,183 -0.34(-1.11%)
Sep 09, 2002 29.63 30.45 29.47 30.35 21,588 +0.42(+1.41%)
Sep 06, 2002 29.95 30.10 29.85 29.93 13,522 +0.46(+1.57%)
Sep 05, 2002 29.30 29.57 29.08 29.46 69,511 -0.51(-1.69%)
Sep 04, 2002 29.35 30.01 29.28 29.97 44,126 +0.48(+1.64%)
Sep 03, 2002 30.14 30.26 29.38 29.48 44,126 -1.29(-4.19%)
Aug 30, 2002 30.64 31.19 30.64 30.77 30,366 +0.00(+0.01%)
Aug 29, 2002 30.08 30.92 30.07 30.77 48,160 +0.23(+0.76%)
Aug 28, 2002 30.85 30.88 30.37 30.54 996,414 -0.59(-1.90%)
Aug 27, 2002 31.58 31.61 31.04 31.13 28,706 -0.32(-1.01%)
Aug 26, 2002 31.10 31.49 30.75 31.44 18,742 +0.44(+1.43%)
Aug 23, 2002 31.28 31.34 30.88 31.00 17,081 -0.67(-2.13%)
Aug 22, 2002 31.13 31.74 31.07 31.68 29,180 +0.55(+1.76%)
Aug 21, 2002 31.36 31.38 30.73 31.13 61,682 +0.16(+0.53%)
Aug 20, 2002 31.26 31.38 30.85 30.96 112,452 +0.09(+0.29%)
Aug 16, 2002 30.62 31.01 30.38 30.88 21,351 -0.07(-0.23%)
Aug 15, 2002 30.85 31.02 30.60 30.95 39,382 +0.26(+0.85%)
Aug 14, 2002 29.53 30.73 29.25 30.69 63,580 +1.05(+3.56%)
Aug 13, 2002 30.10 30.64 29.63 29.63 237,241 -0.70(-2.32%)
Aug 12, 2002 30.12 30.44 29.89 30.34 71,646 +1.34(+4.62%)
Aug 07, 2002 29.11 29.11 28.27 29.00 40,568 +0.23(+0.79%)
Aug 06, 2002 28.37 29.06 28.21 28.77 37,484 +1.14(+4.12%)
Aug 05, 2002 28.47 28.54 27.63 27.63 34,874 -0.95(-3.32%)
Aug 02, 2002 29.11 29.44 28.46 28.58 70,223 -0.86(-2.91%)
Aug 01, 2002 30.12 30.12 29.42 29.43 142,344 -0.64(-2.13%)
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%)
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.