Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 28.65 29.16 28.65 28.77 32,478 +0.00(+0.01%)
Aug 29, 2002 28.12 28.91 28.12 28.77 51,508 +0.22(+0.76%)
Aug 28, 2002 28.85 28.87 28.40 28.55 1,065,701 -0.55(-1.90%)
Aug 27, 2002 29.53 29.56 29.03 29.10 30,702 -0.30(-1.01%)
Aug 26, 2002 29.08 29.44 28.75 29.40 20,045 +0.41(+1.43%)
Aug 23, 2002 29.24 29.30 28.87 28.99 18,269 -0.63(-2.13%)
Aug 22, 2002 29.11 29.68 29.05 29.62 31,209 +0.51(+1.76%)
Aug 21, 2002 29.32 29.34 28.73 29.10 65,971 +0.15(+0.53%)
Aug 20, 2002 29.22 29.34 28.85 28.95 120,271 +0.08(+0.29%)
Aug 16, 2002 28.63 29.00 28.41 28.87 22,836 -0.07(-0.23%)
Aug 15, 2002 28.85 29.01 28.61 28.94 42,120 +0.24(+0.85%)
Aug 14, 2002 27.61 28.73 27.35 28.69 68,001 +0.99(+3.56%)
Aug 13, 2002 28.14 28.65 27.71 27.71 253,738 -0.66(-2.32%)
Aug 12, 2002 28.16 28.46 27.94 28.36 76,628 +1.25(+4.62%)
Aug 07, 2002 27.21 27.21 26.43 27.11 43,389 +0.21(+0.79%)
Aug 06, 2002 26.52 27.17 26.37 26.90 40,090 +1.06(+4.12%)
Aug 05, 2002 26.62 26.68 25.83 25.83 37,299 -0.89(-3.32%)
Aug 02, 2002 27.21 27.53 26.61 26.72 75,106 -0.80(-2.91%)
Aug 01, 2002 28.16 28.16 27.51 27.52 152,243 -0.60(-2.13%)
Jul 31, 2002 27.69 28.12 27.55 28.12 60,135 +0.29(+1.05%)
Jul 30, 2002 27.43 28.04 27.09 27.83 79,673 +0.22(+0.80%)
Jul 29, 2002 26.92 27.69 26.88 27.61 124,078 +1.60(+6.14%)
Jul 26, 2002 25.46 26.01 25.46 26.01 36,538 +0.57(+2.23%)
Jul 25, 2002 25.10 25.91 24.55 25.44 81,196 +0.04(+0.17%)
Jul 24, 2002 23.11 25.40 23.06 25.40 172,034 +1.28(+5.31%)
Jul 23, 2002 25.20 25.32 23.89 24.12 87,539 -1.32(-5.19%)
Jul 22, 2002 26.02 26.28 25.12 25.44 66,733 -0.77(-2.93%)
Jul 19, 2002 26.33 26.52 26.21 26.21 32,478 -1.51(-5.46%)
Jul 17, 2002 28.45 28.45 27.46 27.72 43,389 -0.63(-2.22%)
Jul 12, 2002 28.69 28.71 28.29 28.35 24,612 -0.32(-1.11%)
Jul 11, 2002 28.24 28.67 27.83 28.67 57,852 +0.35(+1.22%)
Jul 10, 2002 29.32 29.42 28.32 28.32 66,733 -0.94(-3.21%)
Jul 09, 2002 30.07 30.07 29.26 29.26 67,240 -0.71(-2.37%)
Jul 08, 2002 30.37 30.37 29.78 29.97 31,209 -0.08(-0.26%)
Jul 05, 2002 29.44 30.06 29.44 30.05 26,388 +0.89(+3.04%)
Jul 04, 2002 29.28 29.44 28.77 29.16 80,942 +0.00(+0.00%)
Jul 03, 2002 29.28 29.44 28.77 29.16 80,942 -0.33(-1.11%)
Jul 02, 2002 29.82 29.82 29.38 29.49 52,523 -0.44(-1.47%)
Jul 01, 2002 30.47 30.47 29.93 29.93 108,600 -0.51(-1.68%)
Jun 28, 2002 30.37 30.66 30.37 30.44 9,388 +0.34(+1.14%)
Jun 27, 2002 29.86 30.17 29.57 30.10 51,762 +0.68(+2.32%)
Jun 26, 2002 29.28 29.57 29.20 29.42 40,598 -0.70(-2.33%)
Jun 25, 2002 30.43 30.68 30.01 30.12 28,164 -0.09(-0.29%)
Jun 21, 2002 30.41 30.56 30.05 30.21 102,764 -0.30(-0.97%)
Jun 20, 2002 30.92 30.97 30.47 30.50 65,971 -0.61(-1.98%)
Jun 19, 2002 31.21 31.36 31.06 31.12 96,420 -0.33(-1.04%)
Jun 18, 2002 31.09 31.45 31.09 31.45 77,136 +0.11(+0.36%)
Jun 17, 2002 30.54 31.33 30.49 31.33 24,358 +1.17(+3.88%)
Jun 14, 2002 29.60 30.18 29.20 30.16 44,404 -0.43(-1.40%)
Jun 12, 2002 30.52 30.72 30.20 30.59 87,032 +0.04(+0.14%)
Jun 11, 2002 31.18 31.27 30.54 30.55 19,284 -0.51(-1.64%)
Jun 10, 2002 30.80 31.19 30.80 31.06 58,867 +0.24(+0.79%)
Jun 07, 2002 30.52 30.94 30.52 30.81 27,657 -0.02(-0.05%)
Jun 06, 2002 31.39 31.39 30.78 30.83 108,600 -0.46(-1.47%)
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.