Skip to main content

US Financials Ishares ETF (NY: IYF )

94.41 +0.45 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.04 27.10 26.70 26.89 189,770 -0.15(-0.57%)
Dec 30, 2002 26.98 27.11 26.70 27.04 96,407 +0.14(+0.53%)
Dec 27, 2002 27.35 27.35 26.78 26.90 47,950 -0.41(-1.52%)
Dec 26, 2002 27.87 27.87 27.21 27.31 28,414 +0.02(+0.06%)
Dec 24, 2002 27.49 27.49 27.28 27.30 13,700 -0.16(-0.57%)
Dec 23, 2002 27.45 27.74 27.39 27.45 76,872 -0.10(-0.36%)
Dec 20, 2002 27.49 27.67 27.35 27.55 91,333 +0.41(+1.53%)
Dec 19, 2002 27.26 27.63 26.90 27.14 72,051 -0.18(-0.65%)
Dec 18, 2002 27.59 27.59 27.20 27.32 57,844 -0.43(-1.56%)
Dec 17, 2002 27.81 28.02 27.75 27.75 86,513 -0.16(-0.56%)
Dec 16, 2002 27.22 27.91 27.20 27.91 69,768 +0.69(+2.53%)
Dec 13, 2002 27.28 27.47 27.14 27.22 61,396 -0.49(-1.78%)
Dec 12, 2002 27.75 27.88 27.49 27.71 33,742 -0.13(-0.48%)
Dec 11, 2002 27.69 27.97 27.61 27.84 109,853 +0.17(+0.63%)
Dec 10, 2002 27.37 27.75 27.26 27.67 70,783 +0.39(+1.44%)
Dec 09, 2002 27.49 27.67 27.27 27.28 51,501 -0.45(-1.63%)
Dec 06, 2002 27.26 27.96 27.24 27.73 77,633 +0.19(+0.70%)
Dec 05, 2002 28.06 28.06 27.54 27.54 97,929 -0.53(-1.88%)
Dec 04, 2002 27.93 28.24 27.75 28.06 470,113 -0.08(-0.28%)
Dec 03, 2002 28.10 28.40 28.02 28.14 79,409 -0.24(-0.83%)
Dec 02, 2002 28.93 28.97 28.22 28.38 470,113 -0.12(-0.43%)
Nov 29, 2002 28.69 28.69 28.50 28.50 37,548 -0.19(-0.67%)
Nov 27, 2002 28.12 28.69 28.12 28.69 82,453 +0.91(+3.26%)
Nov 26, 2002 28.32 28.36 27.79 27.79 74,842 -0.77(-2.69%)
Nov 25, 2002 28.66 28.83 28.25 28.56 155,520 -0.06(-0.21%)
Nov 22, 2002 28.62 28.91 28.52 28.62 100,974 -0.11(-0.40%)
Nov 21, 2002 28.38 28.85 28.38 28.73 195,352 +0.65(+2.32%)
Nov 20, 2002 27.41 28.16 27.41 28.08 46,935 +0.63(+2.28%)
Nov 19, 2002 27.32 27.71 27.32 27.45 49,726 +0.04(+0.14%)
Nov 18, 2002 27.93 28.01 27.30 27.41 78,901 -0.47(-1.70%)
Nov 15, 2002 27.45 27.89 27.37 27.89 120,763 +0.34(+1.22%)
Nov 14, 2002 27.30 27.65 27.30 27.55 315,354 +0.67(+2.49%)
Nov 13, 2002 26.74 27.22 26.51 26.88 177,085 -0.06(-0.22%)
Nov 12, 2002 26.76 27.35 26.76 26.94 140,805 +0.16(+0.59%)
Nov 11, 2002 26.84 26.96 26.66 26.78 147,909 -0.26(-0.95%)
Nov 08, 2002 27.28 27.59 26.96 27.04 102,242 -0.26(-0.94%)
Nov 07, 2002 27.93 27.93 27.12 27.30 108,331 -0.83(-2.94%)
Nov 06, 2002 28.22 28.32 27.65 28.12 57,590 -0.08(-0.28%)
Nov 05, 2002 27.93 28.26 27.93 28.20 38,309 +0.22(+0.77%)
Nov 04, 2002 28.24 28.68 27.99 27.99 123,553 +0.20(+0.71%)
Nov 01, 2002 27.24 27.83 27.08 27.79 63,426 +0.30(+1.08%)
Oct 31, 2002 27.59 27.73 27.32 27.49 208,037 -0.06(-0.21%)
Oct 30, 2002 27.35 27.73 27.30 27.55 425,715 +0.19(+0.69%)
Oct 29, 2002 27.57 27.57 26.82 27.36 37,801 -0.23(-0.84%)
Oct 28, 2002 28.12 28.18 27.47 27.60 93,109 -0.13(-0.48%)
Oct 25, 2002 26.88 27.75 26.82 27.73 87,274 +0.69(+2.55%)
Oct 24, 2002 27.73 27.85 27.00 27.04 147,148 -0.51(-1.86%)
Oct 23, 2002 27.30 27.55 26.68 27.55 156,535 +0.10(+0.36%)
Oct 22, 2002 27.43 27.65 27.24 27.45 259,285 -0.34(-1.21%)
Oct 21, 2002 27.24 27.85 27.02 27.79 392,987 +0.34(+1.25%)
Oct 18, 2002 27.18 27.71 27.02 27.45 222,498 +0.15(+0.55%)
Oct 17, 2002 27.43 27.51 27.18 27.30 230,109 +0.73(+2.74%)
Oct 16, 2002 26.80 26.94 26.49 26.57 329,561 -0.51(-1.88%)
Oct 15, 2002 26.51 27.07 26.51 27.07 336,919 +1.69(+6.66%)
Oct 14, 2002 25.03 25.64 25.03 25.38 38,309 +0.14(+0.55%)
Oct 11, 2002 24.69 25.62 24.69 25.25 228,587 +1.27(+5.31%)
Oct 10, 2002 23.24 24.24 22.98 23.97 103,764 +1.13(+4.95%)
Oct 09, 2002 23.51 23.57 22.84 22.84 86,513 -1.02(-4.29%)
Oct 08, 2002 23.49 24.24 23.14 23.87 161,609 +0.92(+4.02%)
Oct 07, 2002 23.83 23.89 22.94 22.94 201,441 -0.82(-3.47%)
Oct 04, 2002 24.65 24.65 23.69 23.77 77,379 -0.83(-3.37%)
Oct 03, 2002 25.27 25.36 24.48 24.60 176,324 -0.99(-3.85%)
Oct 02, 2002 25.84 26.31 25.52 25.58 93,616 -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.