US Financials Ishares ETF (NY: IYF )

87.69 USD -0.54 (-0.61%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 68.60 68.75 67.75 68.21 74,800 -0.39(-0.57%)
Dec 30, 2002 68.45 68.79 67.75 68.60 38,000 +0.36(+0.53%)
Dec 27, 2002 69.40 69.40 67.95 68.24 18,900 -1.05(-1.52%)
Dec 26, 2002 70.70 70.70 69.04 69.29 11,200 +0.04(+0.06%)
Dec 24, 2002 69.75 69.75 69.21 69.25 5,400 -0.40(-0.57%)
Dec 23, 2002 69.65 70.39 69.50 69.65 30,300 -0.25(-0.36%)
Dec 20, 2002 69.75 70.20 69.40 69.90 36,000 +1.05(+1.53%)
Dec 19, 2002 69.15 70.10 68.25 68.85 28,400 -0.45(-0.65%)
Dec 18, 2002 70.00 70.00 69.00 69.30 22,800 -1.10(-1.56%)
Dec 17, 2002 70.55 71.10 70.40 70.40 34,100 -0.40(-0.56%)
Dec 16, 2002 69.05 70.80 69.00 70.80 27,500 +1.75(+2.53%)
Dec 13, 2002 69.20 69.70 68.85 69.05 24,200 -1.25(-1.78%)
Dec 12, 2002 70.40 70.74 69.75 70.30 13,300 -0.34(-0.48%)
Dec 11, 2002 70.25 70.95 70.05 70.64 43,300 +0.44(+0.63%)
Dec 10, 2002 69.45 70.40 69.15 70.20 27,900 +1.00(+1.45%)
Dec 09, 2002 69.75 70.20 69.19 69.20 20,300 -1.15(-1.63%)
Dec 06, 2002 69.15 70.94 69.10 70.35 30,600 +0.49(+0.70%)
Dec 05, 2002 71.20 71.20 69.86 69.86 38,600 -1.34(-1.88%)
Dec 04, 2002 70.85 71.65 70.40 71.20 185,300 -0.20(-0.28%)
Dec 03, 2002 71.30 72.05 71.10 71.40 31,300 -0.60(-0.83%)
Dec 02, 2002 73.40 73.49 71.60 72.00 185,300 -0.31(-0.43%)
Nov 29, 2002 72.80 72.80 72.31 72.31 14,800 -0.49(-0.67%)
Nov 27, 2002 71.35 72.80 71.33 72.80 32,500 +2.30(+3.26%)
Nov 26, 2002 71.85 71.95 70.50 70.50 29,500 -1.95(-2.69%)
Nov 25, 2002 72.70 73.15 71.66 72.45 61,300 -0.15(-0.21%)
Nov 22, 2002 72.60 73.35 72.35 72.60 39,800 -0.29(-0.40%)
Nov 21, 2002 72.00 73.20 72.00 72.89 77,000 +1.65(+2.32%)
Nov 20, 2002 69.55 71.44 69.55 71.24 18,500 +1.59(+2.28%)
Nov 19, 2002 69.30 70.30 69.30 69.65 19,600 +0.10(+0.14%)
Nov 18, 2002 70.85 71.05 69.26 69.55 31,100 -1.20(-1.70%)
Nov 15, 2002 69.65 70.75 69.45 70.75 47,600 +0.85(+1.22%)
Nov 14, 2002 69.25 70.15 69.25 69.90 124,300 +1.70(+2.49%)
Nov 13, 2002 67.85 69.05 67.25 68.20 69,800 -0.15(-0.22%)
Nov 12, 2002 67.90 69.40 67.90 68.35 55,500 +0.40(+0.59%)
Nov 11, 2002 68.10 68.40 67.65 67.95 58,300 -0.65(-0.95%)
Nov 08, 2002 69.20 70.00 68.41 68.60 40,300 -0.65(-0.94%)
Nov 07, 2002 70.85 70.85 68.80 69.25 42,700 -2.10(-2.94%)
Nov 06, 2002 71.60 71.85 70.15 71.35 22,700 -0.20(-0.28%)
Nov 05, 2002 70.85 71.70 70.85 71.55 15,100 +0.55(+0.77%)
Nov 04, 2002 71.65 72.75 71.00 71.00 48,700 +0.50(+0.71%)
Nov 01, 2002 69.10 70.60 68.70 70.50 25,000 +0.75(+1.08%)
Oct 31, 2002 70.00 70.35 69.30 69.75 82,000 -0.15(-0.21%)
Oct 30, 2002 69.40 70.35 69.25 69.90 167,800 +0.48(+0.69%)
Oct 29, 2002 69.95 69.95 68.05 69.42 14,900 -0.59(-0.84%)
Oct 28, 2002 71.35 71.50 69.70 70.01 36,700 -0.34(-0.48%)
Oct 25, 2002 68.20 70.40 68.05 70.35 34,400 +1.75(+2.55%)
Oct 24, 2002 70.35 70.65 68.51 68.60 58,000 -1.30(-1.86%)
Oct 23, 2002 69.25 69.90 67.70 69.90 61,700 +0.25(+0.36%)
Oct 22, 2002 69.60 70.15 69.10 69.65 102,200 -0.85(-1.21%)
Oct 21, 2002 69.10 70.65 68.55 70.50 154,900 +0.87(+1.25%)
Oct 18, 2002 68.95 70.30 68.55 69.63 87,700 +0.38(+0.55%)
Oct 17, 2002 69.60 69.80 68.95 69.25 90,700 +1.85(+2.74%)
Oct 16, 2002 68.00 68.35 67.20 67.40 129,900 -1.29(-1.88%)
Oct 15, 2002 67.25 68.69 67.25 68.69 132,800 +4.29(+6.66%)
Oct 14, 2002 63.50 65.05 63.50 64.40 15,100 +0.35(+0.55%)
Oct 11, 2002 62.65 65.00 62.64 64.05 90,100 +3.23(+5.31%)
Oct 10, 2002 58.95 61.50 58.30 60.82 40,900 +2.87(+4.95%)
Oct 09, 2002 59.65 59.80 57.95 57.95 34,100 -2.60(-4.29%)
Oct 08, 2002 59.60 61.50 58.70 60.55 63,700 +2.34(+4.02%)
Oct 07, 2002 60.45 60.60 58.21 58.21 79,400 -2.09(-3.47%)
Oct 04, 2002 62.55 62.55 60.10 60.30 30,500 -2.10(-3.37%)
Oct 03, 2002 64.10 64.35 62.10 62.40 69,500 -2.50(-3.85%)
Oct 02, 2002 65.55 66.75 64.75 64.90 36,900 -2.30(-3.42%)
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.