US Financials Ishares ETF (NY: IYF )

77.56 USD +0.33 (+0.43%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 138.78 138.81 136.45 136.87 283,300 -2.84(-2.03%)
Jan 30, 2020 137.43 139.77 137.35 139.71 129,977 +1.38(+1.00%)
Jan 29, 2020 138.94 139.19 138.28 138.33 84,098 -0.18(-0.13%)
Jan 28, 2020 137.93 138.94 137.67 138.51 89,277 +1.33(+0.97%)
Jan 27, 2020 136.82 137.79 136.18 137.18 98,322 -1.92(-1.38%)
Jan 24, 2020 140.47 140.47 138.41 139.10 112,700 -1.41(-1.00%)
Jan 23, 2020 140.04 140.62 139.36 140.51 92,742 +0.08(+0.06%)
Jan 22, 2020 140.77 141.06 140.28 140.43 359,295 +0.16(+0.11%)
Jan 21, 2020 140.01 140.91 140.01 140.27 108,436 -0.40(-0.28%)
Jan 17, 2020 140.51 140.81 140.32 140.67 389,100 +0.61(+0.44%)
Jan 16, 2020 139.39 140.10 139.30 140.06 85,773 +1.17(+0.84%)
Jan 15, 2020 138.43 139.10 138.36 138.89 117,573 +0.10(+0.07%)
Jan 14, 2020 139.36 139.42 138.59 138.79 187,707 -0.44(-0.32%)
Jan 13, 2020 138.40 139.23 138.18 139.23 139,467 +1.15(+0.83%)
Jan 10, 2020 138.58 138.63 137.89 138.08 69,000 -0.40(-0.29%)
Jan 09, 2020 138.38 138.58 138.07 138.48 89,890 +0.90(+0.65%)
Jan 08, 2020 136.76 138.18 136.76 137.58 118,361 +0.84(+0.61%)
Jan 07, 2020 137.30 137.46 136.74 136.74 69,542 -0.93(-0.68%)
Jan 06, 2020 136.65 137.70 136.65 137.67 143,989 -0.08(-0.06%)
Jan 03, 2020 137.00 138.18 137.00 137.75 123,300 -0.78(-0.56%)
Jan 02, 2020 138.41 138.54 137.77 138.53 181,986 +0.75(+0.54%)
Dec 31, 2019 137.30 137.92 137.21 137.78 73,200 +0.32(+0.23%)
Dec 30, 2019 138.01 138.02 137.26 137.46 73,690 -0.37(-0.27%)
Dec 27, 2019 138.14 138.15 137.65 137.83 85,700 -0.03(-0.02%)
Dec 26, 2019 137.45 137.86 137.42 137.86 49,148 +0.81(+0.59%)
Dec 24, 2019 136.95 137.18 136.89 137.05 91,700 +0.06(+0.04%)
Dec 23, 2019 137.65 137.65 136.87 136.99 108,339 -0.49(-0.36%)
Dec 20, 2019 137.68 137.99 137.33 137.48 209,300 +0.44(+0.32%)
Dec 19, 2019 136.63 137.16 136.63 137.04 168,673 +0.38(+0.28%)
Dec 18, 2019 137.18 137.18 136.66 136.66 256,223 -0.12(-0.09%)
Dec 17, 2019 136.83 137.07 136.72 136.78 379,458 +0.11(+0.08%)
Dec 16, 2019 137.13 137.13 136.30 136.67 222,478 +0.22(+0.16%)
Dec 13, 2019 136.50 137.22 135.90 136.45 139,700 -0.31(-0.23%)
Dec 12, 2019 135.37 137.00 135.36 136.76 337,302 +1.54(+1.14%)
Dec 11, 2019 135.65 135.88 135.09 135.22 41,076 -0.37(-0.27%)
Dec 10, 2019 135.78 135.93 135.43 135.59 63,162 -0.29(-0.21%)
Dec 09, 2019 135.98 136.18 135.69 135.88 66,617 -0.18(-0.13%)
Dec 06, 2019 135.71 136.36 135.71 136.06 141,400 +1.27(+0.94%)
Dec 05, 2019 134.44 134.86 134.23 134.79 260,477 +0.57(+0.42%)
Dec 04, 2019 133.65 134.51 133.36 134.22 123,350 +0.85(+0.64%)
Dec 03, 2019 133.28 133.45 132.58 133.37 160,229 -1.02(-0.76%)
Dec 02, 2019 135.90 135.90 134.32 134.39 222,861 -1.28(-0.94%)
Nov 29, 2019 135.84 136.08 135.52 135.67 83,800 -0.29(-0.21%)
Nov 27, 2019 135.51 136.00 135.36 135.96 191,600 +0.64(+0.47%)
Nov 26, 2019 135.00 135.37 134.78 135.32 151,593 +0.42(+0.31%)
Nov 25, 2019 134.35 135.00 134.35 134.90 254,321 +0.96(+0.72%)
Nov 22, 2019 133.79 134.13 133.50 133.94 95,300 +0.41(+0.31%)
Nov 21, 2019 134.38 134.38 133.35 133.53 146,613 -0.57(-0.43%)
Nov 20, 2019 134.18 134.46 133.32 134.10 177,982 -0.46(-0.34%)
Nov 19, 2019 134.49 134.75 134.28 134.56 295,123 +0.47(+0.35%)
Nov 18, 2019 133.81 134.17 133.66 134.09 166,773 +0.27(+0.20%)
Nov 15, 2019 133.83 133.85 133.50 133.82 186,300 +0.43(+0.32%)
Nov 14, 2019 132.68 133.39 132.68 133.39 139,093 +0.43(+0.32%)
Nov 13, 2019 132.69 133.31 132.45 132.96 198,064 -0.24(-0.18%)
Nov 12, 2019 133.41 133.89 133.17 133.20 97,120 -0.14(-0.10%)
Nov 11, 2019 132.90 133.48 132.82 133.34 66,506 -0.16(-0.12%)
Nov 08, 2019 133.19 133.50 132.83 133.50 83,600 +0.07(+0.05%)
Nov 07, 2019 133.64 134.08 133.31 133.43 104,185 +0.52(+0.39%)
Nov 06, 2019 132.50 133.01 132.42 132.91 119,094 +0.41(+0.31%)
Nov 05, 2019 133.06 133.10 132.16 132.50 378,132 -0.33(-0.25%)
Nov 04, 2019 133.38 133.46 132.65 132.83 224,959 +0.37(+0.28%)
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.