US Financials Ishares ETF (NY: IYF )

78.24 USD +0.36 (+0.46%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 124.50 125.14 124.28 124.73 535,850 +0.43(+0.35%)
Jan 30, 2018 124.84 125.01 124.28 124.30 268,306 -1.27(-1.01%)
Jan 29, 2018 126.36 126.54 125.48 125.57 202,078 -0.74(-0.59%)
Jan 26, 2018 125.88 126.34 125.40 126.31 108,793 +0.69(+0.55%)
Jan 25, 2018 126.22 126.22 125.24 125.62 204,263 -0.19(-0.15%)
Jan 24, 2018 125.89 126.17 125.00 125.81 213,094 +0.46(+0.37%)
Jan 23, 2018 124.94 125.45 124.49 125.35 328,543 +0.35(+0.28%)
Jan 22, 2018 123.95 125.02 123.95 125.00 444,284 +1.06(+0.86%)
Jan 19, 2018 123.45 123.95 123.27 123.94 138,021 +0.81(+0.66%)
Jan 18, 2018 123.64 123.64 122.95 123.13 103,858 -0.33(-0.27%)
Jan 17, 2018 122.86 123.63 122.13 123.46 405,927 +0.96(+0.78%)
Jan 16, 2018 123.68 123.90 122.10 122.50 391,570 -0.22(-0.18%)
Jan 12, 2018 122.72 122.72 122.72 0 +0.69(+0.57%)
Jan 11, 2018 122.08 122.08 121.55 122.03 831,580 +0.51(+0.42%)
Jan 10, 2018 121.04 121.96 120.94 121.52 388,709 +0.36(+0.30%)
Jan 09, 2018 121.20 121.67 120.99 121.16 350,786 +0.42(+0.35%)
Jan 08, 2018 120.67 120.88 120.30 120.74 120,362 +0.11(+0.09%)
Jan 05, 2018 120.68 120.74 120.04 120.63 292,683 +0.48(+0.40%)
Jan 04, 2018 120.05 121.03 119.96 120.15 203,509 +0.58(+0.49%)
Jan 03, 2018 119.17 119.75 119.15 119.57 298,780 +0.40(+0.34%)
Jan 02, 2018 119.96 119.99 118.78 119.17 250,733 -0.26(-0.22%)
Dec 29, 2017 119.43 119.43 119.43 0 -0.48(-0.40%)
Dec 28, 2017 119.74 119.95 119.45 119.91 94,646 +0.53(+0.44%)
Dec 27, 2017 119.32 119.47 119.10 119.38 112,117 +0.16(+0.13%)
Dec 26, 2017 119.50 119.71 118.96 119.22 108,692 -0.20(-0.17%)
Dec 22, 2017 119.69 119.93 118.90 119.42 226,801 -0.02(-0.02%)
Dec 21, 2017 119.36 119.75 119.24 119.44 148,512 +0.61(+0.51%)
Dec 20, 2017 120.10 120.10 118.76 118.83 124,573 -0.45(-0.38%)
Dec 19, 2017 120.70 120.83 119.24 119.28 163,979 -1.41(-1.17%)
Dec 18, 2017 120.77 121.14 120.47 120.69 183,287 +0.88(+0.73%)
Dec 15, 2017 119.45 120.32 119.20 119.81 732,568 +1.12(+0.94%)
Dec 14, 2017 119.75 119.84 118.68 118.69 247,641 -0.62(-0.52%)
Dec 13, 2017 120.47 120.72 119.28 119.31 297,850 -1.11(-0.92%)
Dec 12, 2017 119.84 120.78 119.56 120.42 137,680 +0.98(+0.82%)
Dec 11, 2017 119.80 119.80 119.19 119.44 132,595 -0.13(-0.11%)
Dec 08, 2017 119.46 119.58 118.87 119.57 167,883 +0.62(+0.52%)
Dec 07, 2017 118.27 119.27 118.16 118.95 132,890 +0.43(+0.36%)
Dec 06, 2017 118.53 118.92 118.27 118.52 137,503 -0.16(-0.13%)
Dec 05, 2017 119.58 119.79 118.56 118.68 500,154 -0.63(-0.53%)
Dec 04, 2017 120.19 120.30 119.31 119.31 596,385 +0.81(+0.68%)
Dec 01, 2017 118.50 118.88 116.94 118.50 968,858 +0.18(+0.15%)
Nov 30, 2017 118.54 119.54 117.91 118.32 201,816 +0.57(+0.48%)
Nov 29, 2017 117.38 118.25 117.17 117.75 218,513 +1.23(+1.06%)
Nov 28, 2017 114.59 116.64 114.56 116.52 197,075 +2.02(+1.76%)
Nov 27, 2017 114.54 114.98 114.49 114.50 100,384 -0.05(-0.04%)
Nov 24, 2017 114.89 114.89 114.53 114.55 27,564 -0.01(-0.01%)
Nov 22, 2017 114.97 115.15 114.54 114.56 68,491 -0.41(-0.36%)
Nov 21, 2017 114.79 115.02 114.55 114.97 94,912 +0.52(+0.45%)
Nov 20, 2017 114.27 114.64 114.08 114.45 152,713 +0.39(+0.34%)
Nov 17, 2017 113.99 114.25 113.76 114.06 148,011 -0.21(-0.18%)
Nov 16, 2017 114.35 114.72 114.24 114.27 324,787 +0.18(+0.16%)
Nov 15, 2017 113.55 114.45 113.18 114.09 93,340 -0.12(-0.11%)
Nov 14, 2017 113.60 114.22 113.60 114.21 77,164 +0.03(+0.03%)
Nov 13, 2017 113.58 114.33 113.51 114.18 72,520 +0.28(+0.25%)
Nov 10, 2017 114.14 114.23 113.86 113.90 235,307 -0.23(-0.20%)
Nov 09, 2017 113.75 114.37 113.21 114.13 267,485 -0.27(-0.24%)
Nov 08, 2017 114.56 114.82 114.14 114.40 211,256 -0.36(-0.31%)
Nov 07, 2017 115.75 116.06 114.48 114.76 169,823 -0.92(-0.80%)
Nov 06, 2017 115.45 115.85 115.37 115.68 103,713 +0.22(+0.19%)
Nov 03, 2017 115.36 115.57 115.08 115.46 289,788 -0.30(-0.26%)
Nov 02, 2017 115.00 115.86 114.65 115.76 221,929 +0.85(+0.74%)
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.