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 29, 2016 79.06 81.16 79.00 81.16 1,328,627 +2.43(+3.09%)
Jan 28, 2016 79.44 79.62 78.44 78.73 732,030 -0.04(-0.05%)
Jan 27, 2016 79.02 80.19 78.33 78.77 554,114 -0.47(-0.59%)
Jan 26, 2016 78.12 79.42 78.12 79.24 498,208 +1.45(+1.86%)
Jan 25, 2016 79.22 79.37 77.76 77.79 1,919,111 -1.72(-2.16%)
Jan 22, 2016 79.04 79.77 78.95 79.51 635,933 +1.50(+1.92%)
Jan 21, 2016 78.21 79.30 77.75 78.01 523,470 -0.13(-0.17%)
Jan 20, 2016 78.24 78.97 76.50 78.14 384,100 -1.53(-1.92%)
Jan 19, 2016 80.73 80.82 79.19 79.67 740,105 -0.10(-0.13%)
Jan 15, 2016 79.38 79.77 79.77 79.77 749,600 -1.80(-2.21%)
Jan 14, 2016 81.03 82.17 80.33 81.57 537,214 +0.77(+0.95%)
Jan 13, 2016 83.31 83.55 80.58 80.80 687,371 -2.19(-2.64%)
Jan 12, 2016 83.19 83.33 81.95 82.99 436,867 +0.43(+0.52%)
Jan 11, 2016 82.85 82.90 81.76 82.56 520,605 +0.29(+0.35%)
Jan 08, 2016 84.40 84.43 82.19 82.27 1,181,306 -1.29(-1.54%)
Jan 07, 2016 84.24 84.95 83.38 83.56 1,523,341 -2.33(-2.71%)
Jan 06, 2016 85.91 86.40 85.53 85.89 1,043,623 -1.18(-1.36%)
Jan 05, 2016 87.01 87.27 86.41 87.07 926,447 +0.39(+0.45%)
Jan 04, 2016 86.52 86.80 85.86 86.68 1,285,134 -1.70(-1.92%)
Dec 31, 2015 88.76 88.38 88.38 88.38 162,200 -0.83(-0.93%)
Dec 30, 2015 89.76 89.90 89.17 89.21 199,477 -0.70(-0.78%)
Dec 29, 2015 89.59 90.01 89.46 89.91 289,474 +0.87(+0.98%)
Dec 28, 2015 88.64 89.04 88.33 89.04 247,137 -0.07(-0.08%)
Dec 24, 2015 89.16 89.11 89.11 89.11 70,000 -0.54(-0.60%)
Dec 23, 2015 89.07 89.69 88.87 89.65 311,790 +1.09(+1.23%)
Dec 22, 2015 88.09 88.77 87.62 88.56 212,143 +0.67(+0.76%)
Dec 21, 2015 87.75 88.14 87.14 87.89 390,905 +0.74(+0.85%)
Dec 18, 2015 88.50 88.73 87.12 87.15 426,479 -2.01(-2.25%)
Dec 17, 2015 90.50 90.77 89.17 89.16 1,657,721 -1.32(-1.46%)
Dec 16, 2015 89.69 90.64 89.05 90.48 419,606 +1.41(+1.58%)
Dec 15, 2015 87.96 89.42 87.96 89.07 873,327 +1.88(+2.16%)
Dec 14, 2015 87.27 87.72 86.29 87.19 337,718 +0.11(+0.13%)
Dec 11, 2015 87.83 88.14 86.64 87.08 743,180 -1.84(-2.07%)
Dec 10, 2015 89.02 89.65 88.61 88.92 286,041 +0.04(+0.05%)
Dec 09, 2015 89.49 90.41 88.40 88.88 568,724 -0.94(-1.05%)
Dec 08, 2015 90.34 90.50 89.66 89.82 468,869 -1.02(-1.12%)
Dec 07, 2015 91.60 91.60 90.47 90.84 414,505 -0.79(-0.86%)
Dec 04, 2015 89.75 91.80 89.75 91.63 267,251 +2.05(+2.29%)
Dec 03, 2015 91.39 91.39 89.28 89.58 743,631 -1.34(-1.47%)
Dec 02, 2015 92.20 92.20 90.76 90.92 423,863 -1.09(-1.18%)
Dec 01, 2015 91.46 92.07 91.26 92.01 469,396 +0.96(+1.05%)
Nov 30, 2015 91.48 91.51 91.01 91.05 320,404 -0.23(-0.25%)
Nov 27, 2015 91.16 91.37 90.79 91.28 134,711 +0.32(+0.35%)
Nov 25, 2015 91.26 90.96 90.96 90.96 230,600 +0.04(+0.04%)
Nov 24, 2015 90.59 91.18 90.15 90.92 262,761 -0.23(-0.25%)
Nov 23, 2015 91.45 91.64 91.02 91.15 188,626 -0.23(-0.25%)
Nov 20, 2015 91.25 91.68 91.15 91.38 288,775 +0.24(+0.26%)
Nov 19, 2015 91.11 91.29 90.80 91.14 244,905 +0.09(+0.10%)
Nov 18, 2015 89.83 91.13 89.81 91.05 425,304 +1.48(+1.65%)
Nov 17, 2015 90.04 90.35 89.42 89.57 169,689 -0.10(-0.11%)
Nov 16, 2015 88.45 89.68 88.31 89.67 199,897 +1.09(+1.23%)
Nov 13, 2015 88.92 89.54 88.50 88.58 607,276 -0.74(-0.83%)
Nov 12, 2015 90.28 90.43 89.32 89.32 417,531 -1.51(-1.66%)
Nov 11, 2015 91.51 91.51 90.75 90.83 191,089 -0.15(-0.16%)
Nov 10, 2015 90.53 91.01 90.29 90.98 147,042 +0.40(+0.44%)
Nov 09, 2015 91.89 91.89 90.10 90.58 1,716,390 -0.96(-1.05%)
Nov 06, 2015 92.56 92.56 91.24 91.54 739,012 +0.64(+0.70%)
Nov 05, 2015 90.43 91.03 90.38 90.90 191,484 +0.47(+0.52%)
Nov 04, 2015 90.93 90.93 90.29 90.43 225,111 -0.22(-0.24%)
Nov 03, 2015 90.37 90.95 90.11 90.65 269,703 +0.06(+0.07%)
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.