Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 29.51 29.65 29.21 29.40 194,538 -0.06(-0.21%)
Oct 30, 2002 29.25 29.65 29.19 29.46 398,091 +0.20(+0.69%)
Oct 29, 2002 29.48 29.48 28.68 29.26 35,349 -0.25(-0.84%)
Oct 28, 2002 30.07 30.14 29.38 29.51 87,067 -0.14(-0.48%)
Oct 25, 2002 28.75 29.67 28.68 29.65 81,611 +0.74(+2.55%)
Oct 24, 2002 29.65 29.78 28.88 28.92 137,600 -0.55(-1.86%)
Oct 23, 2002 29.19 29.46 28.54 29.46 146,378 +0.11(+0.36%)
Oct 22, 2002 29.34 29.57 29.13 29.36 242,460 -0.36(-1.21%)
Oct 21, 2002 29.13 29.78 28.89 29.72 367,487 +0.37(+1.25%)
Oct 18, 2002 29.06 29.63 28.89 29.35 208,060 +0.16(+0.55%)
Oct 17, 2002 29.34 29.42 29.06 29.19 215,178 +0.78(+2.74%)
Oct 16, 2002 28.66 28.81 28.33 28.41 308,176 -0.54(-1.88%)
Oct 15, 2002 28.35 28.95 28.35 28.95 315,056 +1.81(+6.66%)
Oct 14, 2002 26.77 27.42 26.77 27.15 35,823 +0.15(+0.55%)
Oct 11, 2002 26.41 27.40 26.40 27.00 213,754 +1.36(+5.31%)
Oct 10, 2002 24.85 25.92 24.57 25.64 97,031 +1.21(+4.95%)
Oct 09, 2002 25.14 25.21 24.43 24.43 80,899 -1.10(-4.29%)
Oct 08, 2002 25.12 25.92 24.74 25.52 151,122 +0.99(+4.02%)
Oct 07, 2002 25.48 25.54 24.54 24.54 188,369 -0.88(-3.47%)
Oct 04, 2002 26.37 26.37 25.33 25.42 72,358 -0.89(-3.37%)
Oct 03, 2002 27.02 27.12 26.18 26.30 164,882 -1.05(-3.85%)
Oct 02, 2002 27.63 28.14 27.29 27.36 87,542 -0.97(-3.42%)
Oct 01, 2002 27.36 28.35 27.08 28.33 64,292 +1.12(+4.11%)
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%)
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.