Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.12 27.18 26.79 26.97 189,191 -0.15(-0.57%)
Dec 30, 2002 27.06 27.20 26.79 27.12 96,113 +0.14(+0.53%)
Dec 27, 2002 27.44 27.44 26.87 26.98 47,803 -0.42(-1.52%)
Dec 26, 2002 27.95 27.95 27.30 27.39 28,328 +0.02(+0.06%)
Dec 24, 2002 27.58 27.58 27.36 27.38 13,658 -0.16(-0.57%)
Dec 23, 2002 27.54 27.83 27.48 27.54 76,637 -0.10(-0.36%)
Dec 20, 2002 27.58 27.75 27.44 27.64 91,054 +0.42(+1.52%)
Dec 19, 2002 27.34 27.72 26.98 27.22 71,832 -0.18(-0.65%)
Dec 18, 2002 27.68 27.68 27.28 27.40 57,668 -0.43(-1.56%)
Dec 17, 2002 27.89 28.11 27.83 27.83 86,249 -0.16(-0.56%)
Dec 16, 2002 27.30 27.99 27.28 27.99 69,555 +0.69(+2.53%)
Dec 13, 2002 27.36 27.56 27.22 27.30 61,209 -0.49(-1.78%)
Dec 12, 2002 27.83 27.97 27.58 27.79 33,639 -0.13(-0.48%)
Dec 11, 2002 27.77 28.05 27.70 27.93 109,518 +0.17(+0.63%)
Dec 10, 2002 27.46 27.83 27.34 27.75 70,567 +0.40(+1.45%)
Dec 09, 2002 27.58 27.75 27.36 27.36 51,344 -0.45(-1.63%)
Dec 06, 2002 27.34 28.05 27.32 27.81 77,396 +0.19(+0.70%)
Dec 05, 2002 28.15 28.15 27.62 27.62 97,631 -0.53(-1.88%)
Dec 04, 2002 28.01 28.33 27.83 28.15 468,679 -0.08(-0.28%)
Dec 03, 2002 28.19 28.49 28.11 28.23 79,167 -0.24(-0.83%)
Dec 02, 2002 29.02 29.06 28.31 28.47 468,679 -0.12(-0.43%)
Nov 29, 2002 28.78 28.78 28.59 28.59 37,433 -0.19(-0.67%)
Nov 27, 2002 28.21 28.78 28.20 28.78 82,202 +0.91(+3.26%)
Nov 26, 2002 28.41 28.45 27.87 27.87 74,614 -0.77(-2.69%)
Nov 25, 2002 28.74 28.92 28.33 28.64 155,046 -0.06(-0.21%)
Nov 22, 2002 28.70 29.00 28.60 28.70 100,666 -0.11(-0.40%)
Nov 21, 2002 28.47 28.94 28.47 28.82 194,756 +0.65(+2.32%)
Nov 20, 2002 27.50 28.25 27.50 28.17 46,792 +0.63(+2.28%)
Nov 19, 2002 27.40 27.79 27.40 27.54 49,574 +0.04(+0.14%)
Nov 18, 2002 28.01 28.09 27.38 27.50 78,661 -0.47(-1.70%)
Nov 15, 2002 27.54 27.97 27.46 27.97 120,394 +0.34(+1.22%)
Nov 14, 2002 27.38 27.73 27.38 27.64 314,392 +0.67(+2.49%)
Nov 13, 2002 26.83 27.30 26.59 26.96 176,545 -0.06(-0.22%)
Nov 12, 2002 26.85 27.44 26.85 27.02 140,376 +0.16(+0.59%)
Nov 11, 2002 26.92 27.04 26.75 26.87 147,458 -0.26(-0.95%)
Nov 08, 2002 27.36 27.68 27.05 27.12 101,930 -0.26(-0.94%)
Nov 07, 2002 28.01 28.01 27.20 27.38 108,001 -0.83(-2.94%)
Nov 06, 2002 28.31 28.41 27.73 28.21 57,415 -0.08(-0.28%)
Nov 05, 2002 28.01 28.35 28.01 28.29 38,192 +0.22(+0.77%)
Nov 04, 2002 28.33 28.76 28.07 28.07 123,176 +0.20(+0.71%)
Nov 01, 2002 27.32 27.91 27.16 27.87 63,232 +0.30(+1.08%)
Oct 31, 2002 27.68 27.81 27.40 27.58 207,402 -0.06(-0.21%)
Oct 30, 2002 27.44 27.81 27.38 27.64 424,416 +0.19(+0.69%)
Oct 29, 2002 27.66 27.66 26.90 27.45 37,686 -0.23(-0.84%)
Oct 28, 2002 28.21 28.27 27.56 27.68 92,825 -0.13(-0.48%)
Oct 25, 2002 26.96 27.83 26.90 27.81 87,007 +0.69(+2.55%)
Oct 24, 2002 27.81 27.93 27.09 27.12 146,699 -0.51(-1.86%)
Oct 23, 2002 27.38 27.64 26.77 27.64 156,057 +0.10(+0.36%)
Oct 22, 2002 27.52 27.73 27.32 27.54 258,494 -0.34(-1.21%)
Oct 21, 2002 27.32 27.93 27.10 27.87 391,788 +0.34(+1.25%)
Oct 18, 2002 27.26 27.79 27.10 27.53 221,819 +0.15(+0.55%)
Oct 17, 2002 27.52 27.60 27.26 27.38 229,407 +0.73(+2.74%)
Oct 16, 2002 26.88 27.02 26.57 26.65 328,556 -0.51(-1.88%)
Oct 15, 2002 26.59 27.16 26.59 27.16 335,891 +1.70(+6.66%)
Oct 14, 2002 25.11 25.72 25.11 25.46 38,192 +0.14(+0.55%)
Oct 11, 2002 24.77 25.70 24.77 25.32 227,890 +1.28(+5.31%)
Oct 10, 2002 23.31 24.32 23.05 24.05 103,448 +1.13(+4.95%)
Oct 09, 2002 23.58 23.64 22.91 22.91 86,249 -1.03(-4.29%)
Oct 08, 2002 23.56 24.32 23.21 23.94 161,116 +0.93(+4.02%)
Oct 07, 2002 23.90 23.96 23.01 23.01 200,826 -0.83(-3.47%)
Oct 04, 2002 24.73 24.73 23.76 23.84 77,143 -0.83(-3.37%)
Oct 03, 2002 25.34 25.44 24.55 24.67 175,786 -0.99(-3.85%)
Oct 02, 2002 25.92 26.39 25.60 25.66 93,331 -0.91(-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.