Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 29.51 29.66 29.21 29.40 194,511 -0.06(-0.21%)
Oct 30, 2002 29.26 29.66 29.19 29.47 398,037 +0.20(+0.69%)
Oct 29, 2002 29.49 29.49 28.69 29.27 35,344 -0.25(-0.84%)
Oct 28, 2002 30.08 30.14 29.38 29.51 87,055 -0.14(-0.48%)
Oct 25, 2002 28.75 29.68 28.69 29.66 81,600 +0.74(+2.55%)
Oct 24, 2002 29.66 29.78 28.88 28.92 137,581 -0.55(-1.86%)
Oct 23, 2002 29.19 29.47 28.54 29.47 146,358 +0.11(+0.36%)
Oct 22, 2002 29.34 29.57 29.13 29.36 242,428 -0.36(-1.21%)
Oct 21, 2002 29.13 29.78 28.90 29.72 367,437 +0.37(+1.25%)
Oct 18, 2002 29.07 29.64 28.90 29.35 208,032 +0.16(+0.55%)
Oct 17, 2002 29.34 29.43 29.07 29.19 215,149 +0.78(+2.74%)
Oct 16, 2002 28.67 28.81 28.33 28.41 308,135 -0.54(-1.88%)
Oct 15, 2002 28.35 28.96 28.35 28.96 315,014 +1.81(+6.66%)
Oct 14, 2002 26.77 27.42 26.77 27.15 35,818 +0.15(+0.55%)
Oct 11, 2002 26.41 27.40 26.41 27.00 213,725 +1.36(+5.31%)
Oct 10, 2002 24.85 25.93 24.58 25.64 97,018 +1.21(+4.95%)
Oct 09, 2002 25.15 25.21 24.43 24.43 80,888 -1.10(-4.29%)
Oct 08, 2002 25.13 25.93 24.75 25.53 151,102 +0.99(+4.02%)
Oct 07, 2002 25.48 25.55 24.54 24.54 188,344 -0.88(-3.47%)
Oct 04, 2002 26.37 26.37 25.34 25.42 72,348 -0.89(-3.37%)
Oct 03, 2002 27.02 27.13 26.18 26.31 164,860 -1.05(-3.85%)
Oct 02, 2002 27.63 28.14 27.30 27.36 87,530 -0.97(-3.42%)
Oct 01, 2002 27.36 28.35 27.09 28.33 64,283 +1.12(+4.11%)
Sep 30, 2002 26.69 27.59 26.39 27.21 50,288 +0.02(+0.08%)
Sep 27, 2002 27.97 28.08 27.13 27.19 56,455 -0.84(-3.01%)
Sep 26, 2002 27.32 28.08 27.30 28.03 54,320 +0.81(+2.97%)
Sep 25, 2002 27.17 27.51 26.56 27.22 64,520 +0.54(+2.02%)
Sep 24, 2002 26.96 27.55 26.69 26.69 27,753 -0.70(-2.54%)
Sep 23, 2002 27.04 27.38 26.69 27.38 23,720 +0.03(+0.09%)
Sep 20, 2002 27.51 27.51 27.05 27.36 33,920 -0.05(-0.17%)
Sep 19, 2002 27.82 27.95 27.32 27.40 102,237 -1.11(-3.90%)
Sep 18, 2002 28.12 28.51 27.93 28.51 71,162 -0.00(-0.01%)
Sep 17, 2002 29.55 29.55 28.48 28.52 54,083 -0.55(-1.89%)
Sep 16, 2002 29.17 29.17 28.71 29.07 237,209 -0.29(-0.99%)
Sep 13, 2002 29.24 29.36 28.94 29.36 12,809 +0.17(+0.58%)
Sep 12, 2002 29.70 29.70 29.11 29.19 32,497 -0.70(-2.36%)
Sep 11, 2002 30.42 30.54 29.89 29.89 12,572 -0.12(-0.41%)
Sep 10, 2002 30.40 30.40 29.89 30.02 15,181 -0.34(-1.11%)
Sep 09, 2002 29.64 30.46 29.47 30.35 21,586 +0.42(+1.41%)
Sep 06, 2002 29.95 30.10 29.85 29.93 13,520 +0.46(+1.57%)
Sep 05, 2002 29.30 29.58 29.09 29.47 69,502 -0.51(-1.69%)
Sep 04, 2002 29.35 30.02 29.28 29.97 44,120 +0.48(+1.64%)
Sep 03, 2002 30.14 30.27 29.39 29.49 44,120 -1.29(-4.19%)
Aug 30, 2002 30.65 31.20 30.65 30.78 30,362 +0.00(+0.01%)
Aug 29, 2002 30.08 30.92 30.08 30.77 48,153 +0.23(+0.76%)
Aug 28, 2002 30.86 30.88 30.37 30.54 996,280 -0.59(-1.90%)
Aug 27, 2002 31.59 31.62 31.05 31.13 28,702 -0.32(-1.01%)
Aug 26, 2002 31.11 31.49 30.76 31.45 18,739 +0.44(+1.43%)
Aug 23, 2002 31.28 31.34 30.88 31.01 17,079 -0.67(-2.13%)
Aug 22, 2002 31.14 31.74 31.07 31.68 29,176 +0.55(+1.76%)
Aug 21, 2002 31.36 31.39 30.74 31.13 61,674 +0.16(+0.53%)
Aug 20, 2002 31.26 31.39 30.86 30.97 112,437 +0.09(+0.29%)
Aug 16, 2002 30.63 31.02 30.39 30.88 21,348 -0.07(-0.23%)
Aug 15, 2002 30.86 31.03 30.61 30.95 39,376 +0.26(+0.85%)
Aug 14, 2002 29.54 30.73 29.26 30.69 63,572 +1.05(+3.56%)
Aug 13, 2002 30.10 30.65 29.64 29.64 237,209 -0.70(-2.32%)
Aug 12, 2002 30.12 30.44 29.89 30.34 71,637 +1.34(+4.62%)
Aug 07, 2002 29.11 29.11 28.27 29.00 40,562 +0.23(+0.79%)
Aug 06, 2002 28.37 29.06 28.21 28.77 37,479 +1.14(+4.12%)
Aug 05, 2002 28.48 28.54 27.63 27.63 34,869 -0.95(-3.32%)
Aug 02, 2002 29.11 29.45 28.47 28.58 70,214 -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.