US Financials Ishares ETF (NY: IYF )

71.36 USD -1.23 (-1.69%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 77.28 78.15 77.10 77.32 605,520 -1.03(-1.31%)
Jan 30, 2014 78.14 78.54 77.81 78.35 211,368 +1.02(+1.32%)
Jan 29, 2014 77.20 78.01 77.16 77.33 560,200 -0.87(-1.11%)
Jan 28, 2014 77.64 78.30 77.56 78.20 230,347 +1.01(+1.31%)
Jan 27, 2014 77.92 78.21 76.84 77.19 524,925 -0.62(-0.80%)
Jan 24, 2014 79.19 79.19 77.81 77.81 524,516 -1.84(-2.31%)
Jan 23, 2014 80.58 80.58 79.34 79.65 424,444 -1.21(-1.50%)
Jan 22, 2014 80.73 80.91 80.62 80.86 143,365 +0.20(+0.25%)
Jan 21, 2014 80.91 81.01 80.22 80.66 157,667 +0.22(+0.27%)
Jan 17, 2014 80.60 80.44 80.44 80.44 276,300 -0.16(-0.20%)
Jan 16, 2014 80.89 80.95 80.47 80.60 404,225 -0.49(-0.60%)
Jan 15, 2014 80.27 81.09 80.55 81.09 221,003 +0.82(+1.02%)
Jan 14, 2014 80.01 80.29 79.60 80.27 362,255 +0.68(+0.85%)
Jan 13, 2014 80.72 80.72 79.44 79.59 591,764 -1.17(-1.45%)
Jan 10, 2014 80.75 80.86 80.39 80.76 339,633 -0.03(-0.04%)
Jan 09, 2014 80.85 80.85 80.33 80.79 223,018 +0.26(+0.32%)
Jan 08, 2014 80.39 80.62 80.24 80.53 221,973 +0.23(+0.29%)
Jan 07, 2014 80.69 80.69 80.14 80.30 210,780 +0.06(+0.07%)
Jan 06, 2014 80.41 80.71 80.11 80.24 285,317 +0.09(+0.11%)
Jan 03, 2014 79.82 80.39 79.82 80.15 169,844 +0.43(+0.54%)
Jan 02, 2014 80.07 80.07 79.51 79.72 305,211 -0.44(-0.55%)
Dec 31, 2013 80.04 80.16 80.16 80.16 123,300 +0.30(+0.38%)
Dec 30, 2013 79.98 80.04 79.77 79.86 114,659 -0.08(-0.10%)
Dec 27, 2013 79.91 80.02 79.82 79.94 106,147 +0.00(+0.00%)
Dec 26, 2013 80.04 80.07 79.81 79.94 69,378 +0.11(+0.14%)
Dec 24, 2013 79.84 79.84 79.60 79.83 61,149 +0.17(+0.21%)
Dec 23, 2013 79.67 79.77 79.51 79.66 337,189 +0.02(+0.03%)
Dec 20, 2013 79.21 79.75 79.20 79.64 283,490 +0.59(+0.75%)
Dec 19, 2013 79.13 79.32 78.91 79.05 570,083 -0.32(-0.40%)
Dec 18, 2013 77.94 79.39 77.36 79.37 373,348 +1.69(+2.18%)
Dec 17, 2013 77.92 77.92 77.54 77.68 93,579 -0.31(-0.40%)
Dec 16, 2013 78.01 78.14 77.87 77.99 75,790 +0.45(+0.58%)
Dec 13, 2013 77.64 77.80 77.36 77.54 80,967 +0.16(+0.21%)
Dec 12, 2013 77.48 77.72 77.23 77.38 80,281 -0.06(-0.08%)
Dec 11, 2013 78.36 78.51 77.30 77.44 230,133 -0.95(-1.21%)
Dec 10, 2013 78.52 78.82 78.39 78.39 108,307 -0.28(-0.36%)
Dec 09, 2013 78.71 78.81 78.53 78.67 111,579 +0.28(+0.36%)
Dec 06, 2013 78.15 78.50 77.96 78.39 185,022 +1.00(+1.29%)
Dec 05, 2013 77.65 77.83 77.35 77.39 156,010 -0.65(-0.83%)
Dec 04, 2013 77.38 78.34 77.28 78.04 269,407 +0.25(+0.32%)
Dec 03, 2013 78.09 78.31 77.53 77.79 276,543 -0.71(-0.90%)
Dec 02, 2013 78.71 79.19 78.42 78.50 100,559 -0.18(-0.23%)
Nov 29, 2013 79.20 79.20 78.68 78.68 38,914 -0.33(-0.42%)
Nov 27, 2013 78.59 79.03 78.59 79.01 231,394 +0.32(+0.41%)
Nov 26, 2013 78.72 78.95 78.66 78.69 128,181 -0.05(-0.06%)
Nov 25, 2013 78.78 79.01 78.64 78.74 69,730 +0.05(+0.06%)
Nov 22, 2013 78.38 78.71 78.23 78.69 96,770 +0.35(+0.45%)
Nov 21, 2013 77.48 78.42 77.48 78.34 337,040 +1.06(+1.37%)
Nov 20, 2013 77.52 77.87 77.05 77.28 57,897 -0.24(-0.31%)
Nov 19, 2013 77.53 77.91 77.38 77.52 64,174 -0.09(-0.12%)
Nov 18, 2013 77.98 78.09 77.40 77.61 157,415 -0.08(-0.10%)
Nov 15, 2013 77.49 77.72 77.35 77.69 96,695 +0.33(+0.43%)
Nov 14, 2013 77.02 77.39 76.74 77.36 97,679 +0.62(+0.81%)
Nov 13, 2013 75.53 76.75 75.53 76.74 123,298 +0.64(+0.84%)
Nov 12, 2013 76.43 76.60 75.88 76.10 87,125 -0.63(-0.82%)
Nov 11, 2013 76.61 76.85 76.44 76.73 72,786 +0.09(+0.12%)
Nov 08, 2013 75.30 76.66 75.30 76.64 329,924 +1.43(+1.90%)
Nov 07, 2013 76.20 76.38 75.15 75.21 153,838 -0.91(-1.20%)
Nov 06, 2013 76.21 76.30 75.95 76.12 111,507 +0.29(+0.38%)
Nov 05, 2013 75.84 76.05 75.67 75.83 42,842 -0.34(-0.45%)
Nov 04, 2013 76.39 76.40 76.01 76.17 60,286 +0.06(+0.08%)
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.