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 (%)
Mar 31, 2005 91.14 91.37 90.70 90.70 17,600 -0.21(-0.23%)
Mar 30, 2005 90.15 90.96 89.93 90.91 10,800 +1.02(+1.13%)
Mar 29, 2005 90.15 91.00 89.86 89.89 9,400 -0.40(-0.44%)
Mar 28, 2005 90.10 90.72 90.00 90.29 25,800 +0.43(+0.48%)
Mar 24, 2005 90.10 90.78 89.86 89.86 21,500 -0.64(-0.71%)
Mar 23, 2005 90.35 90.99 90.11 90.50 74,600 -0.25(-0.28%)
Mar 22, 2005 92.38 92.45 90.57 90.75 65,900 -1.44(-1.56%)
Mar 21, 2005 92.87 92.87 91.94 92.19 36,400 -0.76(-0.82%)
Mar 18, 2005 93.40 93.40 92.53 92.95 14,700 -0.47(-0.50%)
Mar 17, 2005 93.19 93.75 93.12 93.42 18,200 -0.29(-0.31%)
Mar 16, 2005 94.20 94.20 93.50 93.71 20,700 -0.86(-0.91%)
Mar 15, 2005 95.40 95.49 94.57 94.57 8,100 -0.34(-0.36%)
Mar 14, 2005 94.77 95.07 94.60 94.91 21,400 +0.31(+0.33%)
Mar 11, 2005 95.29 95.42 94.21 94.60 8,900 -0.64(-0.67%)
Mar 10, 2005 94.92 95.50 94.78 95.24 15,400 +0.32(+0.34%)
Mar 09, 2005 96.00 96.00 94.88 94.92 80,500 -1.27(-1.32%)
Mar 08, 2005 96.40 96.40 95.93 96.19 18,600 -0.17(-0.18%)
Mar 07, 2005 96.35 96.77 96.12 96.36 12,000 +0.18(+0.19%)
Mar 04, 2005 95.52 96.34 95.49 96.18 201,000 +1.20(+1.26%)
Mar 03, 2005 95.20 95.45 94.42 94.98 11,900 -0.17(-0.18%)
Mar 02, 2005 95.25 95.75 94.86 95.15 205,000 -0.50(-0.52%)
Mar 01, 2005 94.96 95.68 94.96 95.65 51,100 +1.22(+1.29%)
Feb 28, 2005 95.02 95.02 94.20 94.43 45,000 -0.77(-0.81%)
Feb 25, 2005 94.20 95.30 94.15 95.20 27,400 +0.95(+1.01%)
Feb 24, 2005 94.00 94.39 93.78 94.25 12,700 +0.11(+0.12%)
Feb 23, 2005 93.55 94.25 93.55 94.14 19,000 +0.64(+0.68%)
Feb 22, 2005 94.52 94.73 93.37 93.50 37,700 -1.52(-1.60%)
Feb 18, 2005 95.80 95.80 94.91 95.02 13,900 -0.89(-0.93%)
Feb 17, 2005 96.74 96.74 95.90 95.91 25,100 -0.88(-0.91%)
Feb 16, 2005 97.05 97.05 96.50 96.79 36,800 -0.51(-0.52%)
Feb 15, 2005 97.00 97.30 96.82 97.30 15,700 +0.37(+0.38%)
Feb 14, 2005 97.04 97.06 96.74 96.93 11,800 -0.13(-0.13%)
Feb 11, 2005 96.15 97.11 96.11 97.06 19,500 +0.67(+0.70%)
Feb 10, 2005 96.20 96.48 96.06 96.39 15,900 +0.37(+0.39%)
Feb 09, 2005 96.70 96.70 96.02 96.02 30,800 -0.29(-0.31%)
Feb 08, 2005 96.55 96.74 96.25 96.31 13,000 -0.35(-0.36%)
Feb 07, 2005 96.45 96.90 96.32 96.66 54,400 +0.00(+0.00%)
Feb 04, 2005 95.50 96.66 95.41 96.66 17,200 +1.37(+1.44%)
Feb 03, 2005 95.80 95.80 95.20 95.29 54,800 -0.56(-0.58%)
Feb 02, 2005 95.70 95.85 95.52 95.85 24,600 -0.05(-0.05%)
Feb 01, 2005 94.93 96.11 94.93 95.90 25,200 +0.98(+1.03%)
Jan 31, 2005 94.55 94.92 94.47 94.92 19,700 +1.49(+1.59%)
Jan 28, 2005 94.00 94.02 93.35 93.43 6,700 -0.57(-0.61%)
Jan 27, 2005 94.16 94.43 93.77 94.00 10,000 -0.38(-0.40%)
Jan 26, 2005 94.38 94.42 93.95 94.38 16,100 +0.35(+0.37%)
Jan 25, 2005 94.28 94.62 94.01 94.03 8,400 +0.08(+0.09%)
Jan 24, 2005 94.30 94.66 93.95 93.95 11,300 -0.20(-0.21%)
Jan 21, 2005 94.85 94.85 94.09 94.15 9,700 -0.24(-0.25%)
Jan 20, 2005 95.05 95.05 94.39 94.39 16,700 -0.82(-0.86%)
Jan 19, 2005 96.05 96.05 95.21 95.21 19,000 -0.88(-0.92%)
Jan 18, 2005 94.75 96.12 94.37 96.09 82,500 +1.44(+1.52%)
Jan 14, 2005 94.60 94.78 94.42 94.65 50,400 +0.40(+0.42%)
Jan 13, 2005 95.25 95.25 94.25 94.25 3,500 -0.82(-0.86%)
Jan 12, 2005 95.31 95.31 94.44 95.07 41,600 -0.19(-0.20%)
Jan 11, 2005 95.71 95.71 95.04 95.26 26,100 -0.37(-0.39%)
Jan 10, 2005 95.50 96.19 95.40 95.63 118,400 -0.01(-0.01%)
Jan 07, 2005 96.45 96.45 95.64 95.64 19,600 -0.62(-0.64%)
Jan 06, 2005 96.00 96.36 95.75 96.26 16,500 +0.65(+0.68%)
Jan 05, 2005 96.24 96.43 95.61 95.61 27,700 -0.56(-0.58%)
Jan 04, 2005 97.40 97.49 96.00 96.17 184,100 -0.92(-0.95%)
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.