Skip to main content

US Financials Ishares ETF (NY: IYF )

103.62 +0.49 (+0.48%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 29.62 30.08 29.47 30.08 56,218 +0.31(+1.05%)
Jul 30, 2002 29.34 29.99 28.97 29.77 74,483 +0.24(+0.80%)
Jul 29, 2002 28.79 29.62 28.75 29.53 115,995 +1.71(+6.14%)
Jul 26, 2002 27.23 27.82 27.23 27.82 34,158 +0.61(+2.23%)
Jul 25, 2002 26.85 27.72 26.26 27.22 75,907 +0.05(+0.17%)
Jul 24, 2002 24.73 27.17 24.66 27.17 160,828 +1.37(+5.31%)
Jul 23, 2002 26.96 27.09 25.56 25.80 81,837 -1.41(-5.19%)
Jul 22, 2002 27.84 28.11 26.88 27.21 62,386 -0.82(-2.93%)
Jul 19, 2002 28.16 28.37 28.03 28.03 30,362 -1.62(-5.46%)
Jul 17, 2002 30.44 30.44 29.37 29.65 40,562 -0.67(-2.22%)
Jul 12, 2002 30.69 30.71 30.26 30.33 23,009 -0.34(-1.11%)
Jul 11, 2002 30.21 30.67 29.77 30.67 54,083 +0.37(+1.22%)
Jul 10, 2002 31.36 31.47 30.30 30.30 62,386 -1.00(-3.21%)
Jul 09, 2002 32.16 32.16 31.30 31.30 62,860 -0.76(-2.37%)
Jul 08, 2002 32.48 32.48 31.85 32.06 29,176 -0.08(-0.26%)
Jul 05, 2002 31.49 32.16 31.49 32.14 24,669 +0.95(+3.04%)
Jul 04, 2002 31.32 31.49 30.78 31.20 75,669 +0.00(+0.00%)
Jul 03, 2002 31.32 31.49 30.78 31.20 75,669 -0.35(-1.11%)
Jul 02, 2002 31.90 31.90 31.43 31.55 49,102 -0.47(-1.47%)
Jul 01, 2002 32.59 32.59 32.02 32.02 101,525 -0.55(-1.68%)
Jun 28, 2002 32.49 32.80 32.49 32.57 8,776 +0.37(+1.14%)
Jun 27, 2002 31.94 32.28 31.63 32.20 48,390 +0.73(+2.32%)
Jun 26, 2002 31.32 31.63 31.23 31.47 37,953 -0.75(-2.33%)
Jun 25, 2002 32.55 32.82 32.10 32.22 26,330 -0.09(-0.29%)
Jun 21, 2002 32.53 32.69 32.14 32.31 96,069 -0.32(-0.97%)
Jun 20, 2002 33.07 33.13 32.60 32.63 61,674 -0.66(-1.98%)
Jun 19, 2002 33.39 33.55 33.22 33.29 90,139 -0.35(-1.04%)
Jun 18, 2002 33.26 33.65 33.26 33.64 72,111 +0.12(+0.36%)
Jun 17, 2002 32.67 33.51 32.61 33.51 22,772 +1.25(+3.88%)
Jun 14, 2002 31.66 32.29 31.24 32.26 41,511 -0.46(-1.40%)
Jun 12, 2002 32.65 32.87 32.30 32.72 81,362 +0.05(+0.14%)
Jun 11, 2002 33.35 33.45 32.67 32.68 18,027 -0.54(-1.64%)
Jun 10, 2002 32.95 33.37 32.95 33.22 55,032 +0.26(+0.79%)
Jun 07, 2002 32.65 33.10 32.64 32.96 25,855 -0.02(-0.05%)
Jun 06, 2002 33.58 33.58 32.92 32.98 101,525 -0.49(-1.47%)
Jun 05, 2002 33.51 33.57 33.37 33.47 8,776 -0.76(-2.23%)
May 31, 2002 34.09 34.41 34.09 34.23 7,353 +0.04(+0.12%)
May 28, 2002 34.51 34.51 34.02 34.19 27,753 -0.39(-1.12%)
May 27, 2002 34.81 34.81 34.51 34.58 12,572 +0.00(+0.00%)
May 24, 2002 34.81 34.81 34.51 34.58 12,572 -0.18(-0.52%)
May 23, 2002 34.52 34.76 34.45 34.76 11,623 +0.32(+0.93%)
May 22, 2002 34.33 34.44 34.16 34.44 18,739 +0.05(+0.16%)
May 21, 2002 34.86 34.94 34.38 34.38 16,604 -0.23(-0.66%)
May 20, 2002 35.01 35.01 34.61 34.61 7,590 -0.54(-1.55%)
May 17, 2002 35.20 35.26 35.05 35.15 32,497 +0.08(+0.24%)
May 16, 2002 34.86 35.07 34.83 35.07 20,400 +0.33(+0.96%)
May 15, 2002 34.75 35.10 34.70 34.74 28,939 -0.13(-0.36%)
May 14, 2002 34.74 34.87 34.61 34.86 25,618 +0.54(+1.56%)
May 13, 2002 33.96 34.36 33.96 34.33 7,116 +0.59(+1.74%)
May 10, 2002 34.34 34.34 33.73 33.74 15,893 -0.56(-1.65%)
May 09, 2002 34.40 34.53 34.29 34.31 17,553 -0.29(-0.84%)
May 08, 2002 34.36 34.60 34.36 34.60 17,079 +0.77(+2.28%)
May 07, 2002 34.02 34.07 33.83 33.83 12,572 -0.13(-0.38%)
May 06, 2002 34.60 34.70 33.96 33.96 71,162 -0.71(-2.04%)
May 03, 2002 34.63 34.67 34.51 34.67 6,879 -0.11(-0.33%)
May 02, 2002 34.53 34.78 34.53 34.78 30,600 +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.