US Financials Ishares ETF (NY: IYF )

81.88 USD +1.13 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 51.52 51.98 50.81 50.95 2,552,665 -0.30(-0.59%)
Jan 28, 2010 51.99 52.01 50.70 51.25 3,015,150 -0.29(-0.56%)
Jan 27, 2010 50.71 51.68 50.38 51.54 2,534,499 +1.02(+2.02%)
Jan 26, 2010 50.97 51.73 50.44 50.52 2,278,488 -0.76(-1.48%)
Jan 25, 2010 51.70 51.81 50.74 51.28 2,923,948 +0.25(+0.49%)
Jan 22, 2010 52.39 52.66 50.82 51.03 3,876,847 -1.58(-3.00%)
Jan 21, 2010 53.85 54.18 52.39 52.61 4,998,160 -1.30(-2.41%)
Jan 20, 2010 53.72 54.12 53.33 53.91 1,894,278 -0.11(-0.20%)
Jan 19, 2010 53.16 54.05 52.99 54.02 1,855,009 +0.64(+1.20%)
Jan 15, 2010 53.98 53.38 53.38 53.38 2,058,700 -0.91(-1.68%)
Jan 14, 2010 53.90 54.43 53.77 54.29 1,277,850 +0.26(+0.48%)
Jan 13, 2010 53.46 54.20 53.11 54.03 2,100,606 +0.62(+1.16%)
Jan 12, 2010 53.74 53.97 53.12 53.41 1,846,020 -0.74(-1.37%)
Jan 11, 2010 54.54 54.57 53.87 54.15 2,014,774 +0.01(+0.02%)
Jan 08, 2010 54.04 54.32 53.72 54.14 1,480,574 -0.19(-0.35%)
Jan 07, 2010 53.39 54.57 53.27 54.33 2,047,154 +1.01(+1.89%)
Jan 06, 2010 53.17 53.49 52.92 53.32 1,707,607 +0.13(+0.24%)
Jan 05, 2010 52.54 53.25 52.43 53.19 1,386,579 +0.59(+1.12%)
Jan 04, 2010 52.11 52.75 52.11 52.60 1,161,621 +0.82(+1.58%)
Dec 31, 2009 52.07 51.78 51.78 51.78 638,400 -0.22(-0.42%)
Dec 30, 2009 51.79 52.01 51.71 52.00 573,283 +0.02(+0.04%)
Dec 29, 2009 52.31 52.33 51.98 51.98 684,411 -0.22(-0.42%)
Dec 28, 2009 52.38 52.49 51.97 52.20 700,381 -0.04(-0.08%)
Dec 24, 2009 52.02 52.27 51.97 52.24 402,695 +0.35(+0.67%)
Dec 23, 2009 52.00 52.10 51.72 51.89 1,047,490 -0.30(-0.57%)
Dec 22, 2009 51.97 52.22 51.90 52.19 796,722 +0.23(+0.44%)
Dec 21, 2009 51.57 51.99 51.56 51.96 1,705,250 +0.60(+1.17%)
Dec 18, 2009 50.95 51.37 50.68 51.36 1,372,383 +0.67(+1.32%)
Dec 17, 2009 51.04 51.18 50.67 50.69 1,429,562 -0.76(-1.48%)
Dec 16, 2009 51.40 51.71 51.25 51.45 1,377,534 +0.34(+0.67%)
Dec 15, 2009 51.63 51.69 50.98 51.11 2,278,386 -0.75(-1.45%)
Dec 14, 2009 51.61 51.87 51.59 51.86 1,328,936 +0.42(+0.82%)
Dec 11, 2009 51.17 51.46 51.02 51.44 1,635,273 +0.37(+0.72%)
Dec 10, 2009 51.30 51.49 50.90 51.07 1,206,573 -0.05(-0.10%)
Dec 09, 2009 51.04 51.38 50.72 51.12 1,860,976 +0.13(+0.25%)
Dec 08, 2009 51.15 51.33 50.86 50.99 2,654,379 -0.39(-0.76%)
Dec 07, 2009 51.90 52.19 51.23 51.38 1,948,799 -0.68(-1.31%)
Dec 04, 2009 52.13 52.33 51.30 52.06 4,410,136 +0.83(+1.62%)
Dec 03, 2009 52.52 53.01 51.08 51.23 3,869,917 -0.94(-1.80%)
Dec 02, 2009 52.02 52.41 51.87 52.17 2,611,139 +0.00(+0.00%)
Dec 01, 2009 52.32 52.45 51.84 52.17 3,170,410 +0.15(+0.28%)
Nov 30, 2009 50.97 52.09 50.89 52.02 3,471,982 +1.32(+2.61%)
Nov 27, 2009 50.64 51.50 50.53 50.70 2,332,166 -1.39(-2.67%)
Nov 25, 2009 52.44 52.45 52.01 52.09 2,150,659 -0.08(-0.15%)
Nov 24, 2009 52.37 52.39 51.87 52.17 2,324,765 -0.32(-0.61%)
Nov 23, 2009 52.41 52.84 52.25 52.49 3,031,064 +0.64(+1.23%)
Nov 20, 2009 51.68 52.06 51.64 51.85 3,087,686 -0.28(-0.54%)
Nov 19, 2009 52.72 52.73 51.93 52.13 3,980,299 -0.93(-1.75%)
Nov 18, 2009 52.70 53.10 52.59 53.06 2,459,074 +0.37(+0.70%)
Nov 17, 2009 52.45 52.77 52.32 52.69 2,285,372 +0.07(+0.13%)
Nov 16, 2009 52.64 53.16 52.34 52.62 3,299,418 +0.59(+1.13%)
Nov 13, 2009 52.10 52.31 51.61 52.03 2,178,144 -0.02(-0.04%)
Nov 12, 2009 52.78 53.14 51.91 52.05 3,547,566 -0.87(-1.64%)
Nov 11, 2009 52.72 53.42 52.59 52.92 3,898,065 +0.65(+1.24%)
Nov 10, 2009 52.28 52.61 51.82 52.27 3,599,000 -0.22(-0.42%)
Nov 09, 2009 51.37 52.52 51.16 52.49 2,688,184 +1.74(+3.43%)
Nov 06, 2009 50.08 50.90 50.06 50.75 2,516,221 +0.71(+1.42%)
Nov 05, 2009 50.11 50.96 49.82 50.04 3,532,528 +0.28(+0.56%)
Nov 04, 2009 50.98 51.19 49.69 49.76 6,496,599 -0.61(-1.21%)
Nov 03, 2009 49.47 50.49 49.39 50.37 4,535,473 +0.19(+0.38%)
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.