Skip to main content

US Financials Ishares ETF (NY: IYF )

92.89 -0.40 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.04 27.09 26.70 26.88 189,796 -0.15(-0.57%)
Dec 30, 2002 26.98 27.11 26.70 27.04 96,420 +0.14(+0.53%)
Dec 27, 2002 27.35 27.35 26.78 26.89 47,956 -0.41(-1.52%)
Dec 26, 2002 27.86 27.86 27.21 27.31 28,418 +0.02(+0.06%)
Dec 24, 2002 27.49 27.49 27.28 27.29 13,701 -0.16(-0.57%)
Dec 23, 2002 27.45 27.74 27.39 27.45 76,882 -0.10(-0.36%)
Dec 20, 2002 27.49 27.67 27.35 27.55 91,345 +0.41(+1.53%)
Dec 19, 2002 27.25 27.63 26.90 27.13 72,061 -0.18(-0.65%)
Dec 18, 2002 27.59 27.59 27.19 27.31 57,852 -0.43(-1.56%)
Dec 17, 2002 27.80 28.02 27.75 27.75 86,524 -0.16(-0.57%)
Dec 16, 2002 27.21 27.90 27.19 27.90 69,778 +0.69(+2.53%)
Dec 13, 2002 27.27 27.47 27.13 27.21 61,404 -0.49(-1.78%)
Dec 12, 2002 27.75 27.88 27.49 27.71 33,747 -0.13(-0.48%)
Dec 11, 2002 27.69 27.96 27.61 27.84 109,868 +0.17(+0.63%)
Dec 10, 2002 27.37 27.75 27.25 27.67 70,793 +0.39(+1.45%)
Dec 09, 2002 27.49 27.67 27.27 27.27 51,508 -0.45(-1.63%)
Dec 06, 2002 27.25 27.96 27.23 27.73 77,643 +0.19(+0.70%)
Dec 05, 2002 28.06 28.06 27.53 27.53 97,943 -0.53(-1.88%)
Dec 04, 2002 27.92 28.24 27.75 28.06 470,177 -0.08(-0.28%)
Dec 03, 2002 28.10 28.40 28.02 28.14 79,420 -0.24(-0.83%)
Dec 02, 2002 28.93 28.96 28.22 28.38 470,177 -0.12(-0.43%)
Nov 29, 2002 28.69 28.69 28.50 28.50 37,553 -0.19(-0.67%)
Nov 27, 2002 28.12 28.69 28.11 28.69 82,464 +0.91(+3.26%)
Nov 26, 2002 28.32 28.36 27.78 27.78 74,852 -0.77(-2.69%)
Nov 25, 2002 28.65 28.83 28.24 28.55 155,541 -0.06(-0.21%)
Nov 22, 2002 28.61 28.91 28.51 28.61 100,987 -0.11(-0.40%)
Nov 21, 2002 28.38 28.85 28.38 28.73 195,378 +0.65(+2.32%)
Nov 20, 2002 27.41 28.16 27.41 28.08 46,941 +0.63(+2.28%)
Nov 19, 2002 27.31 27.71 27.31 27.45 49,732 +0.04(+0.14%)
Nov 18, 2002 27.92 28.00 27.30 27.41 78,912 -0.47(-1.70%)
Nov 15, 2002 27.45 27.88 27.37 27.88 120,779 +0.33(+1.22%)
Nov 14, 2002 27.29 27.65 27.29 27.55 315,396 +0.67(+2.49%)
Nov 13, 2002 26.74 27.21 26.50 26.88 177,109 -0.06(-0.22%)
Nov 12, 2002 26.76 27.35 26.76 26.94 140,824 +0.16(+0.59%)
Nov 11, 2002 26.84 26.96 26.66 26.78 147,929 -0.26(-0.95%)
Nov 08, 2002 27.27 27.59 26.96 27.04 102,256 -0.26(-0.94%)
Nov 07, 2002 27.92 27.92 27.11 27.29 108,346 -0.83(-2.94%)
Nov 06, 2002 28.22 28.32 27.65 28.12 57,598 -0.08(-0.28%)
Nov 05, 2002 27.92 28.26 27.92 28.20 38,314 +0.22(+0.77%)
Nov 04, 2002 28.24 28.67 27.98 27.98 123,570 +0.20(+0.71%)
Nov 01, 2002 27.23 27.82 27.08 27.78 63,434 +0.30(+1.08%)
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%)
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%)
Jun 05, 2002 31.33 31.38 31.19 31.29 9,388 -0.71(-2.23%)
May 31, 2002 31.87 32.17 31.87 32.00 7,865 +0.04(+0.12%)
May 28, 2002 32.26 32.26 31.81 31.96 29,687 -0.36(-1.12%)
May 27, 2002 32.55 32.55 32.27 32.32 13,448 +0.00(+0.00%)
May 24, 2002 32.55 32.55 32.27 32.32 13,448 -0.17(-0.52%)
May 23, 2002 32.27 32.49 32.20 32.49 12,433 +0.30(+0.93%)
May 22, 2002 32.10 32.19 31.93 32.19 20,045 +0.05(+0.16%)
May 21, 2002 32.59 32.66 32.14 32.14 17,761 -0.21(-0.66%)
May 20, 2002 32.73 32.73 32.36 32.36 8,119 -0.51(-1.55%)
May 17, 2002 32.91 32.97 32.77 32.86 34,762 +0.08(+0.24%)
May 16, 2002 32.59 32.79 32.56 32.79 21,821 +0.31(+0.96%)
May 15, 2002 32.48 32.82 32.44 32.47 30,956 -0.12(-0.36%)
May 14, 2002 32.47 32.60 32.36 32.59 27,403 +0.50(+1.56%)
May 13, 2002 31.75 32.12 31.75 32.09 7,612 +0.55(+1.74%)
May 10, 2002 32.10 32.10 31.54 31.54 17,000 -0.53(-1.65%)
May 09, 2002 32.16 32.28 32.05 32.07 18,776 -0.27(-0.84%)
May 08, 2002 32.12 32.34 32.12 32.34 18,269 +0.72(+2.28%)
May 07, 2002 31.80 31.85 31.62 31.62 13,448 -0.12(-0.38%)
May 06, 2002 32.35 32.44 31.75 31.75 76,121 -0.66(-2.04%)
May 03, 2002 32.38 32.41 32.27 32.41 7,358 -0.11(-0.33%)
May 02, 2002 32.28 32.51 32.28 32.51 32,732 +0.32(+0.98%)
May 01, 2002 32.10 32.20 31.67 32.20 27,911 +0.15(+0.47%)
Apr 30, 2002 31.75 32.18 31.55 32.05 9,388 +0.44(+1.38%)
Apr 29, 2002 31.80 31.93 31.60 31.61 24,612 -0.20(-0.62%)
Apr 26, 2002 32.08 32.08 31.81 31.81 18,269 -0.13(-0.41%)
Apr 25, 2002 32.07 32.07 31.75 31.94 27,150 -0.24(-0.75%)
Apr 24, 2002 32.42 32.59 32.18 32.18 7,358 -0.15(-0.46%)
Apr 23, 2002 32.52 32.52 32.28 32.33 21,821 -0.22(-0.67%)
Apr 22, 2002 32.88 32.88 32.48 32.55 13,194 -0.35(-1.07%)
Apr 19, 2002 33.08 33.08 32.89 32.90 22,836 -0.02(-0.07%)
Apr 18, 2002 33.12 33.12 32.76 32.92 9,895 -0.13(-0.38%)
Apr 17, 2002 32.92 33.15 32.81 33.05 25,881 +0.03(+0.08%)
Apr 16, 2002 32.51 33.02 32.51 33.02 17,254 +0.58(+1.80%)
Apr 15, 2002 32.89 32.89 32.23 32.44 21,821 -0.31(-0.94%)
Apr 12, 2002 32.56 32.79 32.56 32.74 19,030 +0.32(+1.00%)
Apr 11, 2002 33.01 33.06 32.33 32.42 72,315 -0.78(-2.34%)
Apr 10, 2002 33.09 33.21 33.03 33.20 66,733 +0.24(+0.72%)
Apr 09, 2002 32.87 33.10 32.87 32.96 14,209 +0.17(+0.52%)
Apr 08, 2002 32.45 32.86 32.45 32.79 8,373 +0.19(+0.58%)
Apr 05, 2002 32.66 32.89 32.60 32.60 14,716 +0.13(+0.41%)
Apr 04, 2002 32.34 32.47 32.27 32.47 24,105 +0.30(+0.92%)
Apr 03, 2002 32.60 32.62 32.17 32.17 26,896 -0.44(-1.35%)
Apr 02, 2002 32.30 32.71 32.30 32.61 40,851 +0.11(+0.33%)
Apr 01, 2002 32.32 32.55 32.21 32.51 12,940 -0.13(-0.39%)
Mar 29, 2002 32.73 32.94 32.55 32.63 9,388 +0.00(+0.00%)
Mar 28, 2002 32.73 32.94 32.55 32.63 9,388 -0.18(-0.55%)
Mar 27, 2002 32.49 32.85 32.44 32.81 10,657 +0.39(+1.19%)
Mar 26, 2002 32.12 32.67 32.12 32.43 50,747 +0.24(+0.73%)
Mar 25, 2002 32.44 32.44 32.09 32.19 16,746 -0.44(-1.35%)
Mar 22, 2002 32.42 32.82 32.42 32.63 12,179 -0.02(-0.05%)
Mar 21, 2002 32.53 32.65 32.20 32.65 23,851 -0.03(-0.08%)
Mar 20, 2002 32.81 32.86 32.68 32.68 24,612 -0.39(-1.18%)
Mar 19, 2002 33.12 33.22 32.93 33.07 64,449 +0.09(+0.26%)
Mar 18, 2002 33.18 33.24 32.77 32.98 23,597 -0.06(-0.19%)
Mar 15, 2002 32.55 33.05 32.55 33.04 649,062 +0.54(+1.65%)
Mar 14, 2002 32.41 32.57 32.32 32.51 7,358 +0.07(+0.22%)
Mar 13, 2002 32.40 32.56 32.18 32.44 11,925 -0.21(-0.64%)
Mar 12, 2002 32.28 32.71 32.28 32.64 16,492 +0.09(+0.27%)
Mar 11, 2002 32.38 32.69 32.36 32.56 30,956 +0.10(+0.32%)
Mar 08, 2002 32.65 32.71 32.30 32.45 34,762 +0.04(+0.12%)
Mar 07, 2002 32.69 32.73 32.14 32.42 25,881 -0.28(-0.84%)
Mar 06, 2002 32.12 32.71 32.12 32.69 17,761 +0.50(+1.56%)
Mar 05, 2002 32.00 32.40 32.00 32.19 55,314 +0.11(+0.34%)
Mar 04, 2002 31.33 32.08 31.33 32.08 52,523 +0.97(+3.10%)
Mar 01, 2002 30.76 31.11 30.76 31.11 6,597 +0.30(+0.96%)
Feb 28, 2002 30.72 31.03 30.69 30.82 14,209 +0.16(+0.51%)
Feb 27, 2002 30.50 31.00 30.50 30.66 5,835 +0.32(+1.04%)
Feb 26, 2002 30.35 30.50 30.20 30.35 6,343 +0.04(+0.13%)
Feb 25, 2002 29.77 30.31 29.74 30.31 23,343 +0.67(+2.26%)
Feb 22, 2002 29.38 29.64 29.13 29.64 15,731 +0.03(+0.11%)
Feb 21, 2002 30.03 30.17 29.61 29.61 7,104 +0.07(+0.23%)
Feb 20, 2002 29.72 29.79 29.29 29.54 9,388 -0.17(-0.58%)
Feb 19, 2002 30.09 30.25 29.61 29.71 40,851 -0.75(-2.47%)
Feb 18, 2002 30.80 30.80 30.33 30.46 9,134 +0.00(+0.00%)
Feb 15, 2002 30.80 30.80 30.33 30.46 9,134 -0.30(-0.97%)
Feb 14, 2002 30.64 31.09 30.61 30.76 49,732 +0.09(+0.31%)
Feb 13, 2002 30.46 30.90 30.46 30.67 6,850 +0.35(+1.17%)
Feb 12, 2002 30.44 30.54 30.31 30.31 3,298 -0.27(-0.88%)
Feb 11, 2002 30.21 30.60 30.17 30.58 8,627 +0.47(+1.56%)
Feb 08, 2002 29.95 30.25 29.88 30.11 37,553 +0.63(+2.15%)
Feb 07, 2002 29.56 29.87 29.36 29.48 22,582 +0.16(+0.54%)
Feb 06, 2002 29.60 29.60 29.07 29.32 18,776 -0.16(-0.53%)
Feb 05, 2002 29.66 29.83 29.41 29.48 35,777 -0.39(-1.32%)
Feb 04, 2002 30.41 30.41 29.83 29.87 37,299 -0.93(-3.01%)
Feb 01, 2002 30.88 30.88 30.56 30.80 9,642 -0.25(-0.81%)
Jan 31, 2002 30.64 31.05 30.56 31.05 18,015 +0.43(+1.40%)
Jan 30, 2002 30.17 30.62 29.46 30.62 47,449 +0.43(+1.44%)
Jan 29, 2002 31.47 31.61 29.99 30.19 167,213 -1.34(-4.25%)
Jan 28, 2002 31.69 31.69 31.27 31.53 17,254 -0.20(-0.62%)
Jan 25, 2002 31.43 31.82 31.43 31.73 25,120 +0.28(+0.88%)
Jan 24, 2002 31.59 31.80 31.45 31.45 17,254 -0.08(-0.25%)
Jan 23, 2002 31.43 31.60 31.30 31.53 22,582 +0.24(+0.76%)
Jan 22, 2002 31.63 31.63 31.29 31.29 15,731 -0.22(-0.69%)
Jan 21, 2002 31.41 31.71 31.41 31.51 15,224 +0.00(+0.00%)
Jan 18, 2002 31.41 31.71 31.41 31.51 101,495 -0.08(-0.25%)
Jan 17, 2002 31.51 31.60 31.38 31.59 6,343 +0.39(+1.24%)
Jan 16, 2002 31.45 31.49 31.20 31.20 39,329 -0.47(-1.47%)
Jan 15, 2002 31.13 31.67 31.13 31.67 10,149 +0.53(+1.71%)
Jan 14, 2002 31.15 31.27 31.02 31.13 23,851 -0.30(-0.94%)
Jan 11, 2002 31.76 31.76 31.39 31.43 7,358 -0.22(-0.69%)
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.