Skip to main content

US Financials Ishares ETF (NY: IYF )

93.37 +0.78 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 25.58 26.51 25.32 26.49 68,753 +1.04(+4.11%)
Sep 30, 2002 24.95 25.80 24.67 25.44 53,785 +0.02(+0.08%)
Sep 27, 2002 26.15 26.25 25.36 25.42 60,381 -0.79(-3.01%)
Sep 26, 2002 25.54 26.25 25.52 26.21 58,098 +0.76(+2.97%)
Sep 25, 2002 25.40 25.72 24.83 25.45 69,007 +0.50(+2.02%)
Sep 24, 2002 25.21 25.76 24.95 24.95 29,683 -0.65(-2.54%)
Sep 23, 2002 25.29 25.60 24.95 25.60 25,370 +0.02(+0.09%)
Sep 20, 2002 25.72 25.72 25.29 25.58 36,279 -0.04(-0.17%)
Sep 19, 2002 26.01 26.13 25.55 25.62 109,346 -1.04(-3.90%)
Sep 18, 2002 26.29 26.66 26.12 26.66 76,111 -0.00(-0.01%)
Sep 17, 2002 27.63 27.63 26.63 26.66 57,844 -0.51(-1.89%)
Sep 16, 2002 27.28 27.28 26.85 27.18 253,704 -0.27(-0.99%)
Sep 13, 2002 27.34 27.45 27.06 27.45 13,700 +0.16(+0.58%)
Sep 12, 2002 27.77 27.77 27.22 27.29 34,757 -0.66(-2.36%)
Sep 11, 2002 28.44 28.56 27.95 27.95 13,446 -0.11(-0.41%)
Sep 10, 2002 28.42 28.42 27.95 28.06 16,237 -0.32(-1.11%)
Sep 09, 2002 27.71 28.48 27.56 28.38 23,087 +0.39(+1.41%)
Sep 06, 2002 28.01 28.14 27.91 27.99 14,461 +0.43(+1.57%)
Sep 05, 2002 27.39 27.65 27.20 27.55 74,335 -0.47(-1.69%)
Sep 04, 2002 27.45 28.06 27.38 28.02 47,188 +0.45(+1.64%)
Sep 03, 2002 28.18 28.30 27.48 27.57 47,188 -1.21(-4.19%)
Aug 30, 2002 28.66 29.17 28.66 28.78 32,474 +0.00(+0.01%)
Aug 29, 2002 28.13 28.91 28.12 28.77 51,501 +0.22(+0.76%)
Aug 28, 2002 28.85 28.88 28.40 28.56 1,065,557 -0.55(-1.90%)
Aug 27, 2002 29.53 29.56 29.03 29.11 30,698 -0.30(-1.01%)
Aug 26, 2002 29.09 29.44 28.76 29.40 20,042 +0.41(+1.43%)
Aug 23, 2002 29.25 29.31 28.88 28.99 18,266 -0.63(-2.13%)
Aug 22, 2002 29.11 29.68 29.05 29.62 31,205 +0.51(+1.76%)
Aug 21, 2002 29.33 29.35 28.74 29.11 65,963 +0.15(+0.53%)
Aug 20, 2002 29.23 29.35 28.85 28.95 120,255 +0.08(+0.29%)
Aug 16, 2002 28.64 29.00 28.41 28.87 22,833 -0.07(-0.23%)
Aug 15, 2002 28.85 29.01 28.62 28.94 42,114 +0.24(+0.85%)
Aug 14, 2002 27.61 28.73 27.35 28.69 67,992 +0.99(+3.56%)
Aug 13, 2002 28.14 28.66 27.71 27.71 253,704 -0.66(-2.32%)
Aug 12, 2002 28.16 28.46 27.95 28.37 76,618 +1.25(+4.62%)
Aug 07, 2002 27.22 27.22 26.43 27.11 43,383 +0.21(+0.79%)
Aug 06, 2002 26.53 27.17 26.38 26.90 40,085 +1.06(+4.12%)
Aug 05, 2002 26.63 26.68 25.84 25.84 37,294 -0.89(-3.32%)
Aug 02, 2002 27.22 27.53 26.62 26.72 75,096 -0.80(-2.91%)
Aug 01, 2002 28.16 28.16 27.51 27.52 152,222 -0.60(-2.13%)
Jul 31, 2002 27.69 28.12 27.55 28.12 60,127 +0.29(+1.05%)
Jul 30, 2002 27.43 28.04 27.09 27.83 79,663 +0.22(+0.80%)
Jul 29, 2002 26.92 27.69 26.88 27.61 124,061 +1.60(+6.14%)
Jul 26, 2002 25.46 26.01 25.46 26.01 36,533 +0.57(+2.23%)
Jul 25, 2002 25.11 25.92 24.56 25.45 81,185 +0.04(+0.17%)
Jul 24, 2002 23.12 25.40 23.06 25.40 172,011 +1.28(+5.31%)
Jul 23, 2002 25.21 25.32 23.90 24.12 87,527 -1.32(-5.19%)
Jul 22, 2002 26.03 26.28 25.13 25.44 66,724 -0.77(-2.93%)
Jul 19, 2002 26.33 26.53 26.21 26.21 32,474 -1.51(-5.46%)
Jul 17, 2002 28.46 28.46 27.47 27.73 43,383 -0.63(-2.22%)
Jul 12, 2002 28.69 28.71 28.30 28.36 24,609 -0.32(-1.11%)
Jul 11, 2002 28.24 28.68 27.83 28.68 57,844 +0.35(+1.22%)
Jul 10, 2002 29.33 29.42 28.33 28.33 66,724 -0.94(-3.21%)
Jul 09, 2002 30.07 30.07 29.27 29.27 67,231 -0.71(-2.37%)
Jul 08, 2002 30.37 30.37 29.78 29.98 31,205 -0.08(-0.26%)
Jul 05, 2002 29.44 30.07 29.44 30.05 26,385 +0.89(+3.04%)
Jul 04, 2002 29.29 29.44 28.78 29.17 80,931 +0.00(+0.00%)
Jul 03, 2002 29.29 29.44 28.78 29.17 80,931 -0.33(-1.11%)
Jul 02, 2002 29.82 29.82 29.38 29.50 52,516 -0.44(-1.47%)
Jul 01, 2002 30.47 30.47 29.94 29.94 108,585 -0.51(-1.68%)
Jun 28, 2002 30.37 30.67 30.37 30.45 9,387 +0.34(+1.14%)
Jun 27, 2002 29.86 30.18 29.57 30.11 51,755 +0.68(+2.32%)
Jun 26, 2002 29.29 29.57 29.20 29.42 40,592 -0.70(-2.33%)
Jun 25, 2002 30.43 30.69 30.01 30.13 28,161 -0.09(-0.29%)
Jun 21, 2002 30.41 30.56 30.05 30.21 102,750 -0.30(-0.97%)
Jun 20, 2002 30.92 30.98 30.48 30.51 65,963 -0.61(-1.98%)
Jun 19, 2002 31.22 31.37 31.06 31.12 96,407 -0.33(-1.04%)
Jun 18, 2002 31.10 31.46 31.10 31.45 77,126 +0.11(+0.36%)
Jun 17, 2002 30.55 31.34 30.49 31.34 24,355 +1.17(+3.88%)
Jun 14, 2002 29.60 30.19 29.21 30.17 44,398 -0.43(-1.40%)
Jun 12, 2002 30.53 30.73 30.20 30.59 87,020 +0.04(+0.14%)
Jun 11, 2002 31.19 31.28 30.55 30.55 19,281 -0.51(-1.64%)
Jun 10, 2002 30.80 31.20 30.80 31.06 58,859 +0.24(+0.79%)
Jun 07, 2002 30.53 30.95 30.52 30.82 27,653 -0.02(-0.05%)
Jun 06, 2002 31.39 31.39 30.78 30.83 108,585 -0.46(-1.47%)
Jun 05, 2002 31.33 31.38 31.20 31.29 9,387 -0.71(-2.23%)
May 31, 2002 31.88 32.17 31.88 32.01 7,864 +0.04(+0.12%)
May 28, 2002 32.26 32.26 31.81 31.97 29,683 -0.36(-1.12%)
May 27, 2002 32.55 32.55 32.27 32.33 13,446 +0.00(+0.00%)
May 24, 2002 32.55 32.55 32.27 32.33 13,446 -0.17(-0.52%)
May 23, 2002 32.28 32.50 32.21 32.50 12,431 +0.30(+0.93%)
May 22, 2002 32.10 32.20 31.94 32.20 20,042 +0.05(+0.16%)
May 21, 2002 32.60 32.67 32.15 32.15 17,759 -0.21(-0.66%)
May 20, 2002 32.73 32.73 32.36 32.36 8,118 -0.51(-1.55%)
May 17, 2002 32.91 32.97 32.77 32.87 34,757 +0.08(+0.24%)
May 16, 2002 32.60 32.79 32.56 32.79 21,818 +0.31(+0.96%)
May 15, 2002 32.49 32.82 32.45 32.48 30,951 -0.12(-0.36%)
May 14, 2002 32.48 32.60 32.36 32.60 27,400 +0.50(+1.56%)
May 13, 2002 31.75 32.12 31.75 32.10 7,611 +0.55(+1.74%)
May 10, 2002 32.10 32.10 31.54 31.55 16,998 -0.53(-1.65%)
May 09, 2002 32.16 32.28 32.06 32.08 18,774 -0.27(-0.84%)
May 08, 2002 32.12 32.35 32.12 32.35 18,266 +0.72(+2.28%)
May 07, 2002 31.80 31.86 31.63 31.63 13,446 -0.12(-0.38%)
May 06, 2002 32.35 32.44 31.75 31.75 76,111 -0.66(-2.04%)
May 03, 2002 32.38 32.42 32.27 32.41 7,357 -0.11(-0.33%)
May 02, 2002 32.28 32.52 32.28 32.52 32,727 +0.32(+0.98%)
May 01, 2002 32.10 32.20 31.68 32.20 27,907 +0.15(+0.47%)
Apr 30, 2002 31.75 32.19 31.55 32.05 9,387 +0.44(+1.38%)
Apr 29, 2002 31.81 31.93 31.60 31.62 24,609 -0.20(-0.62%)
Apr 26, 2002 32.08 32.08 31.81 31.81 18,266 -0.13(-0.41%)
Apr 25, 2002 32.08 32.08 31.75 31.94 27,146 -0.24(-0.75%)
Apr 24, 2002 32.42 32.60 32.18 32.18 7,357 -0.15(-0.46%)
Apr 23, 2002 32.53 32.53 32.29 32.33 21,818 -0.22(-0.67%)
Apr 22, 2002 32.88 32.88 32.49 32.55 13,192 -0.35(-1.07%)
Apr 19, 2002 33.09 33.09 32.90 32.90 22,833 -0.02(-0.07%)
Apr 18, 2002 33.13 33.13 32.76 32.92 9,894 -0.13(-0.38%)
Apr 17, 2002 32.92 33.15 32.81 33.05 25,877 +0.03(+0.08%)
Apr 16, 2002 32.52 33.02 32.52 33.02 17,251 +0.58(+1.80%)
Apr 15, 2002 32.89 32.89 32.23 32.44 21,818 -0.31(-0.94%)
Apr 12, 2002 32.57 32.79 32.57 32.75 19,027 +0.32(+1.00%)
Apr 11, 2002 33.01 33.06 32.33 32.42 72,305 -0.78(-2.34%)
Apr 10, 2002 33.09 33.21 33.04 33.20 66,724 +0.24(+0.72%)
Apr 09, 2002 32.87 33.11 32.87 32.96 14,207 +0.17(+0.52%)
Apr 08, 2002 32.46 32.87 32.46 32.79 8,372 +0.19(+0.58%)
Apr 05, 2002 32.66 32.89 32.60 32.60 14,714 +0.13(+0.41%)
Apr 04, 2002 32.34 32.48 32.28 32.47 24,101 +0.30(+0.92%)
Apr 03, 2002 32.60 32.63 32.18 32.18 26,892 -0.44(-1.35%)
Apr 02, 2002 32.30 32.72 32.30 32.62 40,846 +0.11(+0.33%)
Apr 01, 2002 32.32 32.56 32.21 32.51 12,938 -0.13(-0.39%)
Mar 29, 2002 32.73 32.94 32.55 32.64 9,387 +0.00(+0.00%)
Mar 28, 2002 32.73 32.94 32.55 32.64 9,387 -0.18(-0.55%)
Mar 27, 2002 32.50 32.86 32.44 32.82 10,655 +0.39(+1.19%)
Mar 26, 2002 32.12 32.68 32.12 32.43 50,740 +0.24(+0.73%)
Mar 25, 2002 32.44 32.44 32.10 32.20 16,744 -0.44(-1.35%)
Mar 22, 2002 32.42 32.83 32.42 32.64 12,177 -0.02(-0.05%)
Mar 21, 2002 32.54 32.65 32.20 32.65 23,848 -0.03(-0.08%)
Mar 20, 2002 32.81 32.87 32.68 32.68 24,609 -0.39(-1.18%)
Mar 19, 2002 33.13 33.22 32.94 33.07 64,440 +0.09(+0.26%)
Mar 18, 2002 33.19 33.25 32.78 32.98 23,594 -0.06(-0.19%)
Mar 15, 2002 32.56 33.05 32.56 33.05 648,975 +0.54(+1.65%)
Mar 14, 2002 32.42 32.58 32.32 32.51 7,357 +0.07(+0.22%)
Mar 13, 2002 32.40 32.57 32.19 32.44 11,924 -0.21(-0.64%)
Mar 12, 2002 32.28 32.72 32.28 32.65 16,490 +0.09(+0.27%)
Mar 11, 2002 32.38 32.70 32.37 32.56 30,951 +0.10(+0.32%)
Mar 08, 2002 32.66 32.72 32.31 32.46 34,757 +0.04(+0.12%)
Mar 07, 2002 32.70 32.73 32.14 32.42 25,877 -0.28(-0.84%)
Mar 06, 2002 32.12 32.72 32.12 32.70 17,759 +0.50(+1.55%)
Mar 05, 2002 32.01 32.40 32.01 32.20 55,307 +0.11(+0.34%)
Mar 04, 2002 31.34 32.08 31.34 32.08 52,516 +0.97(+3.10%)
Mar 01, 2002 30.76 31.12 30.76 31.12 6,596 +0.30(+0.96%)
Feb 28, 2002 30.72 31.04 30.69 30.82 14,207 +0.16(+0.51%)
Feb 27, 2002 30.51 31.00 30.51 30.67 5,835 +0.32(+1.04%)
Feb 26, 2002 30.35 30.51 30.20 30.35 6,342 +0.04(+0.13%)
Feb 25, 2002 29.78 30.31 29.74 30.31 23,340 +0.67(+2.26%)
Feb 22, 2002 29.38 29.64 29.14 29.64 15,729 +0.03(+0.11%)
Feb 21, 2002 30.04 30.17 29.61 29.61 7,103 +0.07(+0.23%)
Feb 20, 2002 29.72 29.80 29.29 29.54 9,387 -0.17(-0.58%)
Feb 19, 2002 30.09 30.25 29.61 29.72 40,846 -0.75(-2.47%)
Feb 18, 2002 30.80 30.80 30.33 30.47 9,133 +0.00(+0.00%)
Feb 15, 2002 30.80 30.80 30.33 30.47 9,133 -0.30(-0.97%)
Feb 14, 2002 30.65 31.10 30.61 30.77 49,726 +0.09(+0.31%)
Feb 13, 2002 30.47 30.90 30.47 30.67 6,850 +0.35(+1.17%)
Feb 12, 2002 30.45 30.55 30.32 30.32 3,298 -0.27(-0.88%)
Feb 11, 2002 30.21 30.61 30.17 30.59 8,625 +0.47(+1.56%)
Feb 08, 2002 29.96 30.25 29.88 30.12 37,548 +0.63(+2.15%)
Feb 07, 2002 29.56 29.88 29.37 29.48 22,579 +0.16(+0.54%)
Feb 06, 2002 29.60 29.60 29.08 29.33 18,774 -0.16(-0.53%)
Feb 05, 2002 29.66 29.83 29.41 29.48 35,772 -0.39(-1.32%)
Feb 04, 2002 30.41 30.41 29.84 29.88 37,294 -0.93(-3.01%)
Feb 01, 2002 30.88 30.88 30.57 30.80 9,640 -0.25(-0.81%)
Jan 31, 2002 30.65 31.06 30.56 31.06 18,012 +0.43(+1.40%)
Jan 30, 2002 30.17 30.63 29.46 30.63 47,442 +0.43(+1.44%)
Jan 29, 2002 31.47 31.61 30.00 30.19 167,191 -1.34(-4.25%)
Jan 28, 2002 31.69 31.69 31.28 31.53 17,251 -0.20(-0.62%)
Jan 25, 2002 31.43 31.82 31.43 31.73 25,116 +0.28(+0.88%)
Jan 24, 2002 31.59 31.80 31.45 31.45 17,251 -0.08(-0.25%)
Jan 23, 2002 31.43 31.60 31.30 31.53 22,579 +0.24(+0.76%)
Jan 22, 2002 31.63 31.63 31.30 31.30 15,729 -0.22(-0.69%)
Jan 21, 2002 31.41 31.71 31.41 31.51 15,222 +0.00(+0.00%)
Jan 18, 2002 31.41 31.71 31.41 31.51 101,481 -0.08(-0.25%)
Jan 17, 2002 31.51 31.61 31.38 31.59 6,342 +0.39(+1.24%)
Jan 16, 2002 31.45 31.49 31.21 31.21 39,324 -0.47(-1.47%)
Jan 15, 2002 31.14 31.67 31.14 31.67 10,148 +0.53(+1.71%)
Jan 14, 2002 31.16 31.28 31.02 31.14 23,848 -0.30(-0.94%)
Jan 11, 2002 31.76 31.76 31.39 31.43 7,357 -0.22(-0.68%)
Jan 10, 2002 31.53 31.73 31.51 31.65 26,131 -0.07(-0.24%)
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.