US Financials Ishares ETF (NY: IYF )

77.55 USD +0.32 (+0.41%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 85.88 86.41 85.16 85.19 558,094 -1.27(-1.47%)
Jan 29, 2015 85.83 86.55 85.35 86.46 299,798 +0.78(+0.91%)
Jan 28, 2015 87.60 87.68 85.68 85.68 717,900 -1.59(-1.82%)
Jan 27, 2015 87.40 87.75 86.92 87.27 300,573 -0.85(-0.96%)
Jan 26, 2015 87.66 88.15 87.23 88.12 1,433,851 +0.42(+0.48%)
Jan 23, 2015 88.26 88.53 87.65 87.70 239,324 -0.81(-0.92%)
Jan 22, 2015 86.84 88.56 86.42 88.51 775,633 +2.09(+2.42%)
Jan 21, 2015 86.07 86.84 85.73 86.42 545,200 +0.09(+0.10%)
Jan 20, 2015 86.86 87.19 85.94 86.33 5,562,439 -0.29(-0.33%)
Jan 16, 2015 85.49 86.71 85.25 86.62 1,173,673 +1.04(+1.22%)
Jan 15, 2015 86.29 86.75 85.52 85.58 443,603 -0.97(-1.12%)
Jan 14, 2015 86.41 86.79 85.52 86.55 736,989 -1.07(-1.22%)
Jan 13, 2015 88.59 89.00 87.06 87.62 380,782 -0.28(-0.32%)
Jan 12, 2015 88.55 88.67 87.67 87.90 359,750 -0.65(-0.73%)
Jan 09, 2015 89.79 89.79 88.47 88.55 280,746 -1.13(-1.26%)
Jan 08, 2015 89.10 89.77 89.10 89.68 279,755 +1.28(+1.45%)
Jan 07, 2015 88.30 88.52 87.66 88.40 280,680 +0.92(+1.05%)
Jan 06, 2015 88.66 88.84 87.07 87.48 437,168 -1.17(-1.32%)
Jan 05, 2015 89.72 89.82 88.45 88.65 578,683 -1.68(-1.86%)
Jan 02, 2015 90.38 90.87 89.63 90.33 912,046 +0.13(+0.14%)
Dec 31, 2014 91.59 90.20 90.20 90.20 155,800 -1.06(-1.16%)
Dec 30, 2014 91.23 91.45 91.03 91.26 707,403 -0.12(-0.13%)
Dec 29, 2014 90.90 91.79 90.82 91.38 8,686,820 +0.31(+0.34%)
Dec 26, 2014 91.37 91.38 91.03 91.07 130,624 -0.02(-0.02%)
Dec 24, 2014 91.45 91.09 91.09 91.09 102,000 -0.41(-0.45%)
Dec 23, 2014 91.30 91.76 91.28 91.50 149,850 +0.46(+0.51%)
Dec 22, 2014 90.58 91.04 90.41 91.04 311,676 +0.52(+0.57%)
Dec 19, 2014 90.88 90.88 90.09 90.52 212,813 +0.20(+0.22%)
Dec 18, 2014 89.52 90.37 89.32 90.32 207,219 +1.92(+2.17%)
Dec 17, 2014 86.77 88.50 86.77 88.40 120,660 +1.82(+2.10%)
Dec 16, 2014 86.72 88.09 86.50 86.58 383,258 -0.62(-0.71%)
Dec 15, 2014 88.62 88.63 86.88 87.20 399,826 -0.90(-1.02%)
Dec 12, 2014 89.11 89.54 88.01 88.10 227,443 -1.71(-1.90%)
Dec 11, 2014 89.88 90.47 89.65 89.81 189,458 +0.31(+0.35%)
Dec 10, 2014 90.45 90.63 89.38 89.50 237,972 -1.16(-1.28%)
Dec 09, 2014 89.71 90.69 89.54 90.66 374,619 -0.12(-0.13%)
Dec 08, 2014 90.48 91.32 90.43 90.78 10,037,369 +0.26(+0.29%)
Dec 05, 2014 90.01 90.60 90.01 90.52 518,623 +0.76(+0.85%)
Dec 04, 2014 89.54 89.82 89.22 89.76 136,135 +0.11(+0.12%)
Dec 03, 2014 89.25 89.70 89.11 89.65 333,437 +0.45(+0.50%)
Dec 02, 2014 88.44 89.27 88.44 89.20 331,658 +0.80(+0.90%)
Dec 01, 2014 88.68 88.89 88.34 88.40 916,006 -0.70(-0.79%)
Nov 28, 2014 89.14 89.50 89.03 89.10 43,180 +0.02(+0.02%)
Nov 26, 2014 89.10 89.08 89.08 89.08 53,700 +0.16(+0.18%)
Nov 25, 2014 88.93 89.04 88.67 88.92 659,320 -0.03(-0.03%)
Nov 24, 2014 88.60 88.96 88.58 88.95 2,258,376 +0.63(+0.71%)
Nov 21, 2014 88.63 88.79 88.21 88.32 126,651 +0.36(+0.41%)
Nov 20, 2014 87.30 87.97 87.30 87.96 76,855 +0.10(+0.11%)
Nov 19, 2014 87.94 87.97 87.47 87.86 173,645 -0.15(-0.17%)
Nov 18, 2014 87.74 88.29 87.73 88.01 64,999 +0.21(+0.24%)
Nov 17, 2014 87.67 87.88 87.52 87.80 127,509 +0.00(+0.00%)
Nov 14, 2014 88.12 88.24 87.69 87.80 129,027 -0.22(-0.25%)
Nov 13, 2014 88.32 88.43 87.81 88.02 1,129,327 -0.20(-0.23%)
Nov 12, 2014 88.03 88.27 87.85 88.22 131,282 -0.12(-0.14%)
Nov 11, 2014 88.57 88.58 88.28 88.34 120,539 -0.22(-0.25%)
Nov 10, 2014 88.24 88.56 88.02 88.56 209,563 +0.43(+0.49%)
Nov 07, 2014 88.12 88.31 87.76 88.13 156,336 +0.03(+0.03%)
Nov 06, 2014 88.09 88.16 87.63 88.10 134,906 +0.04(+0.05%)
Nov 05, 2014 88.18 88.18 87.57 88.06 319,951 +0.65(+0.74%)
Nov 04, 2014 87.20 87.41 86.74 87.41 219,280 +0.07(+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.