US Financials Ishares ETF (NY: IYF )

82.07 USD +0.42 (+0.51%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 58.55 58.98 58.48 58.85 1,160,744 +0.51(+0.87%)
Jan 28, 2011 59.51 59.77 58.31 58.34 1,533,048 -1.04(-1.75%)
Jan 27, 2011 58.95 59.43 58.88 59.38 573,059 +0.45(+0.76%)
Jan 26, 2011 59.11 59.25 58.82 58.93 608,095 -0.03(-0.05%)
Jan 25, 2011 58.73 58.99 58.30 58.96 844,158 +0.01(+0.02%)
Jan 24, 2011 59.02 59.10 58.77 58.95 433,969 +0.00(+0.00%)
Jan 21, 2011 58.99 59.21 58.75 58.95 706,714 +0.39(+0.67%)
Jan 20, 2011 58.30 58.79 58.11 58.56 764,892 +0.20(+0.34%)
Jan 19, 2011 59.22 59.38 58.23 58.36 643,891 -1.29(-2.16%)
Jan 18, 2011 59.77 59.83 59.33 59.65 645,077 -0.25(-0.42%)
Jan 14, 2011 58.97 59.99 58.94 59.90 799,147 +0.88(+1.49%)
Jan 13, 2011 59.29 59.34 58.85 59.02 421,570 -0.21(-0.35%)
Jan 12, 2011 58.92 59.23 58.90 59.23 411,930 +0.85(+1.46%)
Jan 11, 2011 58.50 58.71 58.11 58.38 498,149 +0.26(+0.45%)
Jan 10, 2011 57.96 58.28 57.64 58.12 689,884 -0.14(-0.24%)
Jan 07, 2011 58.87 59.00 57.64 58.26 685,721 -0.49(-0.83%)
Jan 06, 2011 59.12 59.22 58.69 58.75 621,643 -0.29(-0.49%)
Jan 05, 2011 58.19 59.13 58.18 59.04 795,068 +0.66(+1.13%)
Jan 04, 2011 58.79 58.81 57.96 58.38 701,486 -0.21(-0.36%)
Jan 03, 2011 58.11 58.70 58.09 58.59 594,893 +1.11(+1.93%)
Dec 31, 2010 57.30 57.57 57.28 57.48 215,120 +0.03(+0.05%)
Dec 30, 2010 57.55 57.57 57.27 57.45 387,806 -0.12(-0.21%)
Dec 29, 2010 57.73 57.73 57.49 57.57 305,211 -0.07(-0.12%)
Dec 28, 2010 57.63 57.75 57.51 57.64 342,745 +0.04(+0.07%)
Dec 27, 2010 56.87 57.61 56.80 57.60 354,328 +0.50(+0.88%)
Dec 23, 2010 57.38 57.41 56.94 57.10 349,345 -0.38(-0.66%)
Dec 22, 2010 57.06 57.61 56.94 57.48 502,801 +0.40(+0.70%)
Dec 21, 2010 56.44 57.10 56.43 57.08 391,869 +0.86(+1.53%)
Dec 20, 2010 56.24 56.40 56.04 56.22 291,017 +0.20(+0.36%)
Dec 17, 2010 55.93 56.18 55.69 56.02 536,852 +0.18(+0.32%)
Dec 16, 2010 56.13 56.43 55.71 55.84 877,393 -0.08(-0.14%)
Dec 15, 2010 56.20 56.67 55.89 55.92 763,396 -0.50(-0.89%)
Dec 14, 2010 56.94 57.11 56.25 56.42 765,369 -0.44(-0.77%)
Dec 13, 2010 57.13 57.27 56.74 56.86 739,416 +0.00(+0.00%)
Dec 10, 2010 56.49 56.92 56.26 56.86 555,864 +0.46(+0.82%)
Dec 09, 2010 56.13 56.46 55.85 56.40 744,559 +0.62(+1.11%)
Dec 08, 2010 55.09 55.78 55.01 55.78 1,056,087 +0.83(+1.51%)
Dec 07, 2010 55.70 55.75 54.94 54.95 928,974 -0.06(-0.11%)
Dec 06, 2010 54.87 55.15 54.72 55.01 807,434 -0.03(-0.05%)
Dec 03, 2010 54.52 55.14 54.27 55.04 880,278 +0.17(+0.31%)
Dec 02, 2010 53.78 54.89 53.74 54.87 1,046,096 +1.28(+2.39%)
Dec 01, 2010 53.26 53.60 53.13 53.59 923,684 +1.08(+2.06%)
Nov 30, 2010 52.44 52.87 52.36 52.51 780,371 -0.39(-0.73%)
Nov 29, 2010 52.45 53.03 52.26 52.90 1,006,739 +0.22(+0.41%)
Nov 26, 2010 52.72 53.00 52.65 52.68 383,526 -0.51(-0.96%)
Nov 24, 2010 52.72 53.19 53.19 53.19 641,399 +0.83(+1.59%)
Nov 23, 2010 52.56 52.75 52.32 52.36 1,414,210 -0.78(-1.47%)
Nov 22, 2010 53.53 53.53 52.81 53.14 993,036 -0.63(-1.17%)
Nov 19, 2010 53.51 53.80 53.29 53.77 707,626 +0.00(+0.00%)
Nov 18, 2010 53.74 54.11 53.62 53.77 994,880 +0.67(+1.26%)
Nov 17, 2010 53.34 53.50 52.98 53.10 785,325 -0.23(-0.43%)
Nov 16, 2010 54.09 54.09 52.94 53.33 1,885,687 -1.01(-1.86%)
Nov 15, 2010 54.49 55.02 54.32 54.34 743,722 +0.13(+0.24%)
Nov 12, 2010 54.75 54.97 54.06 54.21 1,004,544 -0.87(-1.58%)
Nov 11, 2010 55.09 55.33 54.81 55.08 617,381 -0.45(-0.81%)
Nov 10, 2010 54.94 55.53 54.56 55.53 1,313,415 +0.64(+1.17%)
Nov 09, 2010 56.14 56.16 54.63 54.89 1,148,651 -1.08(-1.93%)
Nov 08, 2010 56.34 56.35 55.53 55.97 746,965 -0.39(-0.69%)
Nov 05, 2010 55.40 56.76 55.33 56.36 1,365,085 +1.02(+1.84%)
Nov 04, 2010 54.14 55.41 54.12 55.34 1,315,299 +1.72(+3.21%)
Nov 03, 2010 53.24 53.65 52.88 53.62 1,360,443 +0.42(+0.80%)
Nov 02, 2010 53.28 53.36 53.04 53.20 583,462 +0.22(+0.41%)
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.