US Financials Ishares ETF (NY: IYF )

82.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 80.04 80.16 80.16 80.16 123,300 +0.30(+0.38%)
Dec 30, 2013 79.98 80.04 79.77 79.86 114,659 -0.08(-0.10%)
Dec 27, 2013 79.91 80.02 79.82 79.94 106,147 +0.00(+0.00%)
Dec 26, 2013 80.04 80.07 79.81 79.94 69,378 +0.11(+0.14%)
Dec 24, 2013 79.84 79.84 79.60 79.83 61,149 +0.17(+0.21%)
Dec 23, 2013 79.67 79.77 79.51 79.66 337,189 +0.02(+0.03%)
Dec 20, 2013 79.21 79.75 79.20 79.64 283,490 +0.59(+0.75%)
Dec 19, 2013 79.13 79.32 78.91 79.05 570,083 -0.32(-0.40%)
Dec 18, 2013 77.94 79.39 77.36 79.37 373,348 +1.69(+2.18%)
Dec 17, 2013 77.92 77.92 77.54 77.68 93,579 -0.31(-0.40%)
Dec 16, 2013 78.01 78.14 77.87 77.99 75,790 +0.45(+0.58%)
Dec 13, 2013 77.64 77.80 77.36 77.54 80,967 +0.16(+0.21%)
Dec 12, 2013 77.48 77.72 77.23 77.38 80,281 -0.06(-0.08%)
Dec 11, 2013 78.36 78.51 77.30 77.44 230,133 -0.95(-1.21%)
Dec 10, 2013 78.52 78.82 78.39 78.39 108,307 -0.28(-0.36%)
Dec 09, 2013 78.71 78.81 78.53 78.67 111,579 +0.28(+0.36%)
Dec 06, 2013 78.15 78.50 77.96 78.39 185,022 +1.00(+1.29%)
Dec 05, 2013 77.65 77.83 77.35 77.39 156,010 -0.65(-0.83%)
Dec 04, 2013 77.38 78.34 77.28 78.04 269,407 +0.25(+0.32%)
Dec 03, 2013 78.09 78.31 77.53 77.79 276,543 -0.71(-0.90%)
Dec 02, 2013 78.71 79.19 78.42 78.50 100,559 -0.18(-0.23%)
Nov 29, 2013 79.20 79.20 78.68 78.68 38,914 -0.33(-0.42%)
Nov 27, 2013 78.59 79.03 78.59 79.01 231,394 +0.32(+0.41%)
Nov 26, 2013 78.72 78.95 78.66 78.69 128,181 -0.05(-0.06%)
Nov 25, 2013 78.78 79.01 78.64 78.74 69,730 +0.05(+0.06%)
Nov 22, 2013 78.38 78.71 78.23 78.69 96,770 +0.35(+0.45%)
Nov 21, 2013 77.48 78.42 77.48 78.34 337,040 +1.06(+1.37%)
Nov 20, 2013 77.52 77.87 77.05 77.28 57,897 -0.24(-0.31%)
Nov 19, 2013 77.53 77.91 77.38 77.52 64,174 -0.09(-0.12%)
Nov 18, 2013 77.98 78.09 77.40 77.61 157,415 -0.08(-0.10%)
Nov 15, 2013 77.49 77.72 77.35 77.69 96,695 +0.33(+0.43%)
Nov 14, 2013 77.02 77.39 76.74 77.36 97,679 +0.62(+0.81%)
Nov 13, 2013 75.53 76.75 75.53 76.74 123,298 +0.64(+0.84%)
Nov 12, 2013 76.43 76.60 75.88 76.10 87,125 -0.63(-0.82%)
Nov 11, 2013 76.61 76.85 76.44 76.73 72,786 +0.09(+0.12%)
Nov 08, 2013 75.30 76.66 75.30 76.64 329,924 +1.43(+1.90%)
Nov 07, 2013 76.20 76.38 75.15 75.21 153,838 -0.91(-1.20%)
Nov 06, 2013 76.21 76.30 75.95 76.12 111,507 +0.29(+0.38%)
Nov 05, 2013 75.84 76.05 75.67 75.83 42,842 -0.34(-0.45%)
Nov 04, 2013 76.39 76.40 76.01 76.17 60,286 +0.06(+0.08%)
Nov 01, 2013 75.98 76.29 75.79 76.11 67,882 +0.16(+0.21%)
Oct 31, 2013 76.69 76.69 75.95 75.95 104,422 -0.87(-1.13%)
Oct 30, 2013 77.35 77.35 76.53 76.82 202,781 -0.35(-0.45%)
Oct 29, 2013 77.21 77.21 76.88 77.17 122,334 +0.15(+0.19%)
Oct 28, 2013 77.10 77.19 76.84 77.02 359,847 -0.07(-0.09%)
Oct 25, 2013 76.82 77.13 76.64 77.09 111,640 +0.24(+0.31%)
Oct 24, 2013 76.74 76.86 76.48 76.85 147,792 +0.26(+0.34%)
Oct 23, 2013 76.95 76.95 76.41 76.59 127,610 -0.56(-0.72%)
Oct 22, 2013 77.03 77.53 76.98 77.15 420,342 +0.21(+0.27%)
Oct 21, 2013 77.07 77.10 76.77 76.94 147,523 -0.10(-0.13%)
Oct 18, 2013 77.16 77.22 76.55 77.04 186,291 +0.14(+0.18%)
Oct 17, 2013 75.80 76.93 75.79 76.90 690,508 +0.79(+1.04%)
Oct 16, 2013 75.12 76.13 75.02 76.11 753,034 +1.52(+2.04%)
Oct 15, 2013 75.12 75.28 74.48 74.59 93,647 -0.56(-0.75%)
Oct 14, 2013 74.28 75.19 74.26 75.15 506,153 +0.35(+0.47%)
Oct 11, 2013 74.18 74.82 73.95 74.80 392,393 +0.53(+0.71%)
Oct 10, 2013 73.20 74.27 73.20 74.27 244,837 +1.95(+2.70%)
Oct 09, 2013 72.28 72.57 71.77 72.32 640,515 +0.31(+0.43%)
Oct 08, 2013 73.04 73.09 71.99 72.01 806,265 -1.01(-1.38%)
Oct 07, 2013 72.97 73.42 72.97 73.02 289,196 -0.78(-1.06%)
Oct 04, 2013 72.98 73.81 72.98 73.80 94,585 +0.60(+0.82%)
Oct 03, 2013 73.46 73.78 72.81 73.20 159,076 -0.64(-0.87%)
Oct 02, 2013 73.54 73.91 73.29 73.84 101,641 -0.17(-0.23%)
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.