Skip to main content

US Financials Ishares ETF (NY: IYF )

93.87 -0.09 (-0.10%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 27.59 27.73 27.31 27.49 208,065 -0.06(-0.21%)
Oct 30, 2002 27.35 27.73 27.29 27.55 425,772 +0.19(+0.69%)
Oct 29, 2002 27.57 27.57 26.82 27.36 37,807 -0.23(-0.84%)
Oct 28, 2002 28.12 28.18 27.47 27.59 93,121 -0.13(-0.48%)
Oct 25, 2002 26.88 27.75 26.82 27.73 87,286 +0.69(+2.55%)
Oct 24, 2002 27.73 27.84 27.00 27.04 147,168 -0.51(-1.86%)
Oct 23, 2002 27.29 27.55 26.68 27.55 156,556 +0.10(+0.36%)
Oct 22, 2002 27.43 27.65 27.23 27.45 259,320 -0.34(-1.21%)
Oct 21, 2002 27.23 27.84 27.02 27.78 393,040 +0.34(+1.25%)
Oct 18, 2002 27.17 27.71 27.02 27.44 222,528 +0.15(+0.55%)
Oct 17, 2002 27.43 27.51 27.17 27.29 230,140 +0.73(+2.74%)
Oct 16, 2002 26.80 26.94 26.48 26.56 329,606 -0.51(-1.88%)
Oct 15, 2002 26.50 27.07 26.50 27.07 336,964 +1.69(+6.66%)
Oct 14, 2002 25.03 25.64 25.03 25.38 38,314 +0.14(+0.55%)
Oct 11, 2002 24.69 25.62 24.69 25.24 228,618 +1.27(+5.31%)
Oct 10, 2002 23.23 24.24 22.98 23.97 103,778 +1.13(+4.95%)
Oct 09, 2002 23.51 23.57 22.84 22.84 86,524 -1.02(-4.29%)
Oct 08, 2002 23.49 24.24 23.13 23.86 161,631 +0.92(+4.02%)
Oct 07, 2002 23.82 23.88 22.94 22.94 201,468 -0.82(-3.47%)
Oct 04, 2002 24.65 24.65 23.69 23.76 77,390 -0.83(-3.37%)
Oct 03, 2002 25.26 25.36 24.47 24.59 176,348 -0.99(-3.85%)
Oct 02, 2002 25.83 26.31 25.52 25.58 93,629 -0.91(-3.42%)
Oct 01, 2002 25.58 26.50 25.32 26.48 68,763 +1.04(+4.11%)
Sep 30, 2002 24.95 25.79 24.67 25.44 53,792 +0.02(+0.08%)
Sep 27, 2002 26.15 26.25 25.36 25.42 60,389 -0.79(-3.01%)
Sep 26, 2002 25.54 26.25 25.52 26.21 58,106 +0.76(+2.97%)
Sep 25, 2002 25.40 25.72 24.83 25.45 69,016 +0.50(+2.02%)
Sep 24, 2002 25.20 25.75 24.95 24.95 29,687 -0.65(-2.54%)
Sep 23, 2002 25.28 25.60 24.95 25.60 25,373 +0.02(+0.09%)
Sep 20, 2002 25.72 25.72 25.29 25.57 36,284 -0.04(-0.17%)
Sep 19, 2002 26.01 26.13 25.54 25.62 109,361 -1.04(-3.90%)
Sep 18, 2002 26.29 26.66 26.11 26.66 76,121 -0.00(-0.01%)
Sep 17, 2002 27.63 27.63 26.62 26.66 57,852 -0.51(-1.89%)
Sep 16, 2002 27.27 27.27 26.84 27.17 253,738 -0.27(-0.99%)
Sep 13, 2002 27.33 27.45 27.06 27.45 13,701 +0.16(+0.58%)
Sep 12, 2002 27.76 27.76 27.22 27.29 34,762 -0.66(-2.35%)
Sep 11, 2002 28.43 28.55 27.95 27.95 13,448 -0.11(-0.41%)
Sep 10, 2002 28.42 28.42 27.94 28.06 16,239 -0.32(-1.11%)
Sep 09, 2002 27.71 28.47 27.55 28.38 23,090 +0.39(+1.41%)
Sep 06, 2002 28.00 28.14 27.91 27.98 14,463 +0.43(+1.57%)
Sep 05, 2002 27.39 27.65 27.19 27.55 74,345 -0.47(-1.69%)
Sep 04, 2002 27.44 28.06 27.37 28.02 47,195 +0.45(+1.64%)
Sep 03, 2002 28.18 28.30 27.47 27.57 47,195 -1.21(-4.19%)
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%)
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.