US Financials Ishares ETF (NY: IYF )

68.13 USD -0.58 (-0.84%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 68.73 68.73 68.06 68.13 162,964 -0.58(-0.84%)
Jan 20, 2021 68.68 68.81 68.29 68.71 230,501 +0.26(+0.38%)
Jan 19, 2021 68.77 68.77 68.10 68.45 312,505 +0.19(+0.28%)
Jan 15, 2021 68.19 68.54 67.76 68.26 303,400 -0.68(-0.99%)
Jan 14, 2021 69.21 69.33 68.94 68.94 919,126 +0.00(+0.00%)
Jan 13, 2021 68.83 69.09 68.52 68.94 365,859 +0.15(+0.22%)
Jan 12, 2021 68.73 68.99 68.48 68.79 371,919 +0.37(+0.54%)
Jan 11, 2021 67.93 68.59 67.79 68.42 268,590 -0.10(-0.15%)
Jan 08, 2021 68.65 68.68 67.79 68.52 241,200 +0.05(+0.07%)
Jan 07, 2021 68.65 68.96 68.37 68.47 587,393 +0.75(+1.11%)
Jan 06, 2021 66.76 68.25 66.57 67.72 494,646 +1.97(+3.00%)
Jan 05, 2021 65.69 66.10 65.34 65.75 269,549 +0.01(+0.02%)
Jan 04, 2021 67.12 67.16 65.25 65.74 2,151,633 -1.03(-1.54%)
Dec 31, 2020 66.77 66.77 66.77 90,786 +0.68(+1.03%)
Dec 30, 2020 65.83 66.32 65.83 66.09 90,786 +0.37(+0.56%)
Dec 29, 2020 66.34 66.34 65.66 65.72 139,786 -0.23(-0.35%)
Dec 28, 2020 65.94 66.16 65.62 65.95 79,795 +0.54(+0.83%)
Dec 24, 2020 65.42 65.46 64.97 65.41 55,800 +0.28(+0.43%)
Dec 23, 2020 65.01 65.56 65.01 65.13 207,649 +0.47(+0.73%)
Dec 22, 2020 65.06 65.06 64.60 64.66 125,589 -0.35(-0.54%)
Dec 21, 2020 64.84 65.22 64.03 65.01 223,775 +0.33(+0.51%)
Dec 18, 2020 65.38 65.39 64.32 64.68 103,400 -0.61(-0.93%)
Dec 17, 2020 65.18 65.36 64.93 65.29 80,216 +0.33(+0.51%)
Dec 16, 2020 65.10 65.10 64.68 64.96 144,437 +0.13(+0.20%)
Dec 15, 2020 64.36 64.92 63.91 64.83 98,142 +1.02(+1.60%)
Dec 14, 2020 65.06 65.06 63.79 63.81 136,194 -0.77(-1.19%)
Dec 11, 2020 64.32 64.64 64.04 64.58 317,300 -0.44(-0.68%)
Dec 10, 2020 64.70 65.11 64.52 65.02 72,297 -0.05(-0.08%)
Dec 09, 2020 65.64 65.64 64.81 65.07 104,369 -0.21(-0.32%)
Dec 08, 2020 64.98 65.49 64.94 65.28 354,874 -0.13(-0.20%)
Dec 07, 2020 65.61 65.64 65.15 65.41 174,452 -66.28(-50.33%)
Dec 04, 2020 130.58 131.71 130.58 131.69 71,300 +1.80(+1.39%)
Dec 03, 2020 129.69 130.51 129.41 129.89 97,213 +0.18(+0.14%)
Dec 02, 2020 128.86 129.79 128.53 129.71 104,919 +0.63(+0.49%)
Dec 01, 2020 129.35 129.84 128.90 129.08 138,985 +1.75(+1.37%)
Nov 30, 2020 128.85 128.97 127.00 127.33 295,519 -2.12(-1.64%)
Nov 27, 2020 129.95 129.95 128.98 129.45 44,700 -0.41(-0.32%)
Nov 25, 2020 129.77 129.92 128.75 129.86 60,000 -0.28(-0.22%)
Nov 24, 2020 128.77 130.67 128.58 130.14 77,438 +3.22(+2.54%)
Nov 23, 2020 126.53 127.46 126.31 126.92 70,364 +1.70(+1.36%)
Nov 20, 2020 125.83 126.10 124.97 125.22 80,100 -1.07(-0.85%)
Nov 19, 2020 125.31 126.42 124.73 126.29 64,736 +0.21(+0.17%)
Nov 18, 2020 127.82 128.70 126.08 126.08 110,422 -1.42(-1.11%)
Nov 17, 2020 126.62 127.79 125.66 127.50 91,104 -0.31(-0.24%)
Nov 16, 2020 128.62 128.62 126.64 127.81 462,125 +2.40(+1.91%)
Nov 13, 2020 124.24 125.84 124.10 125.41 88,100 +2.26(+1.84%)
Nov 12, 2020 123.72 124.07 122.33 123.15 117,057 -1.99(-1.59%)
Nov 11, 2020 125.93 125.94 124.44 125.14 123,861 -0.40(-0.32%)
Nov 10, 2020 124.68 125.57 124.00 125.54 213,970 +0.96(+0.77%)
Nov 09, 2020 125.54 127.17 122.69 124.58 502,027 +7.87(+6.74%)
Nov 06, 2020 117.94 117.95 116.47 116.71 55,900 -0.92(-0.78%)
Nov 05, 2020 116.55 118.27 116.55 117.63 141,586 +2.29(+1.99%)
Nov 04, 2020 115.01 117.26 113.90 115.34 154,846 -0.30(-0.26%)
Nov 03, 2020 114.88 116.33 114.81 115.64 103,679 +2.28(+2.01%)
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.