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 30, 2007 114.49 114.82 113.03 114.01 55,400 -0.13(-0.11%)
Mar 29, 2007 114.35 114.52 113.35 114.14 36,500 +0.64(+0.56%)
Mar 28, 2007 114.15 114.37 113.36 113.50 41,400 -1.48(-1.29%)
Mar 27, 2007 115.41 115.41 114.62 114.98 41,500 -0.57(-0.49%)
Mar 26, 2007 116.26 116.26 114.73 115.55 28,800 -0.69(-0.59%)
Mar 23, 2007 115.86 116.39 115.86 116.24 15,700 -0.52(-0.45%)
Mar 22, 2007 117.40 117.52 116.47 116.76 20,500 -0.54(-0.46%)
Mar 21, 2007 115.00 117.79 114.77 117.30 59,500 +2.49(+2.17%)
Mar 20, 2007 113.94 114.94 113.90 114.81 18,000 +0.88(+0.77%)
Mar 19, 2007 113.32 114.15 113.21 113.93 38,400 +1.23(+1.09%)
Mar 16, 2007 113.45 113.83 112.38 112.70 82,800 -0.66(-0.58%)
Mar 15, 2007 112.45 114.05 112.45 113.36 370,300 +1.08(+0.96%)
Mar 14, 2007 111.76 112.60 109.93 112.28 449,000 +0.59(+0.53%)
Mar 13, 2007 115.13 114.53 111.68 111.69 31,900 -3.44(-2.99%)
Mar 12, 2007 114.65 115.32 114.46 115.13 68,000 -0.10(-0.08%)
Mar 09, 2007 115.80 115.80 114.70 115.23 26,500 +0.20(+0.17%)
Mar 08, 2007 115.30 115.73 114.70 115.03 50,800 +1.07(+0.94%)
Mar 07, 2007 114.61 114.73 113.88 113.96 18,200 -0.69(-0.60%)
Mar 06, 2007 113.45 114.88 113.20 114.65 37,800 +2.48(+2.21%)
Mar 05, 2007 113.46 114.27 112.16 112.17 111,000 -2.29(-2.00%)
Mar 02, 2007 115.00 115.74 114.46 114.46 55,300 -1.21(-1.05%)
Mar 01, 2007 114.00 116.14 113.09 115.67 85,015 -0.29(-0.25%)
Feb 28, 2007 115.31 116.40 114.95 115.96 96,300 +1.20(+1.05%)
Feb 27, 2007 118.12 118.24 112.75 114.76 293,800 -4.47(-3.75%)
Feb 26, 2007 120.35 120.37 118.59 119.23 86,900 -0.90(-0.75%)
Feb 23, 2007 121.32 121.32 119.70 120.13 33,000 -1.27(-1.05%)
Feb 22, 2007 121.76 122.02 121.09 121.40 16,600 -0.28(-0.23%)
Feb 21, 2007 121.46 121.79 121.35 121.68 19,000 -0.33(-0.27%)
Feb 20, 2007 121.41 122.20 121.06 122.01 32,300 +0.52(+0.43%)
Feb 16, 2007 121.21 121.49 120.96 121.49 12,000 +0.11(+0.09%)
Feb 15, 2007 121.35 121.56 121.11 121.38 113,500 +0.19(+0.16%)
Feb 14, 2007 120.55 121.57 120.51 121.19 12,500 +0.74(+0.61%)
Feb 13, 2007 119.43 120.45 119.43 120.45 42,200 +1.16(+0.97%)
Feb 12, 2007 119.85 119.85 119.02 119.29 25,514 -0.61(-0.51%)
Feb 09, 2007 121.25 121.48 119.07 119.90 42,500 -1.12(-0.93%)
Feb 08, 2007 121.20 121.23 120.59 121.02 41,900 -0.51(-0.42%)
Feb 07, 2007 121.02 121.65 121.00 121.53 26,200 +0.55(+0.45%)
Feb 06, 2007 120.27 120.98 120.27 120.98 19,300 +0.70(+0.58%)
Feb 05, 2007 120.05 120.52 119.97 120.28 24,400 -0.13(-0.11%)
Feb 02, 2007 120.36 120.41 120.16 120.41 14,500 +0.47(+0.39%)
Feb 01, 2007 119.55 120.09 119.43 119.94 195,900 +0.64(+0.54%)
Jan 31, 2007 118.36 119.53 118.05 119.30 18,400 +0.80(+0.68%)
Jan 30, 2007 117.90 118.50 117.74 118.50 14,400 +0.66(+0.56%)
Jan 29, 2007 118.07 118.33 117.71 117.84 13,800 -0.45(-0.38%)
Jan 26, 2007 118.21 118.30 117.41 118.29 18,600 +0.21(+0.18%)
Jan 25, 2007 119.36 119.36 118.00 118.08 10,500 -1.46(-1.22%)
Jan 24, 2007 118.60 119.54 118.60 119.54 19,900 +1.17(+0.99%)
Jan 23, 2007 118.36 118.56 117.85 118.37 20,400 +0.03(+0.03%)
Jan 22, 2007 118.58 118.68 118.06 118.34 35,700 -0.20(-0.17%)
Jan 19, 2007 118.22 118.54 118.06 118.54 45,600 +0.30(+0.25%)
Jan 18, 2007 118.93 118.93 118.11 118.24 22,900 -0.36(-0.30%)
Jan 17, 2007 118.91 119.04 118.45 118.60 25,500 -0.31(-0.26%)
Jan 16, 2007 118.70 118.97 118.64 118.91 12,500 +0.35(+0.30%)
Jan 12, 2007 118.12 118.77 118.12 118.56 11,500 +0.21(+0.18%)
Jan 11, 2007 117.75 118.56 117.75 118.35 34,400 +0.60(+0.51%)
Jan 10, 2007 117.14 117.75 116.92 117.75 8,200 +0.48(+0.41%)
Jan 09, 2007 117.40 117.62 116.72 117.27 33,800 -0.04(-0.04%)
Jan 08, 2007 116.58 117.46 116.24 117.31 29,100 +0.34(+0.29%)
Jan 05, 2007 117.74 117.74 116.83 116.97 21,400 -1.07(-0.91%)
Jan 04, 2007 117.57 118.24 117.31 118.04 12,100 -0.04(-0.03%)
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.