US Financials Ishares ETF (NY: IYF )

82.17 USD +0.52 (+0.64%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 84.58 84.95 84.40 84.60 307,834 -0.09(-0.11%)
Mar 30, 2016 84.59 85.22 84.56 84.69 304,044 +0.50(+0.59%)
Mar 29, 2016 83.50 84.19 83.09 84.19 369,244 +0.46(+0.55%)
Mar 28, 2016 83.64 83.96 83.34 83.73 280,828 +0.26(+0.31%)
Mar 24, 2016 83.24 83.47 83.47 83.47 338,600 -0.40(-0.48%)
Mar 23, 2016 84.41 84.48 83.87 83.87 609,889 -1.09(-1.28%)
Mar 22, 2016 84.72 85.23 84.44 84.96 381,188 -0.19(-0.22%)
Mar 21, 2016 85.20 85.64 84.83 85.15 409,343 -0.17(-0.20%)
Mar 18, 2016 85.19 85.64 84.90 85.32 696,639 +0.74(+0.87%)
Mar 17, 2016 83.47 84.83 83.11 84.58 1,396,002 +0.99(+1.18%)
Mar 16, 2016 83.28 83.92 82.99 83.59 1,267,463 +0.08(+0.10%)
Mar 15, 2016 82.97 83.55 82.89 83.51 486,763 -0.17(-0.20%)
Mar 14, 2016 83.62 83.88 83.21 83.68 504,281 -0.31(-0.37%)
Mar 11, 2016 82.82 84.05 82.70 83.99 532,164 +2.09(+2.55%)
Mar 10, 2016 82.44 82.81 80.95 81.90 850,773 -0.06(-0.07%)
Mar 09, 2016 82.27 82.35 81.72 81.96 1,135,531 +0.10(+0.12%)
Mar 08, 2016 82.65 82.76 81.79 81.86 1,089,644 -1.38(-1.66%)
Mar 07, 2016 82.87 83.34 82.62 83.24 730,327 -0.11(-0.13%)
Mar 04, 2016 83.45 83.71 82.79 83.35 876,541 +0.30(+0.36%)
Mar 03, 2016 82.40 83.05 82.14 83.05 833,833 +0.58(+0.70%)
Mar 02, 2016 81.75 82.49 81.60 82.47 635,660 +0.69(+0.84%)
Mar 01, 2016 79.69 81.78 79.69 81.78 836,858 +2.69(+3.40%)
Feb 29, 2016 79.88 80.27 79.09 79.09 456,832 -0.81(-1.01%)
Feb 26, 2016 79.98 80.52 79.64 79.90 457,524 +0.39(+0.49%)
Feb 25, 2016 78.48 79.52 78.44 79.51 723,575 +1.14(+1.45%)
Feb 24, 2016 77.49 78.52 76.81 78.37 335,512 -0.11(-0.14%)
Feb 23, 2016 79.32 79.41 78.37 78.48 447,129 -1.29(-1.62%)
Feb 22, 2016 79.52 79.98 79.49 79.77 277,429 +1.15(+1.46%)
Feb 19, 2016 78.11 78.82 77.85 78.62 276,871 +0.12(+0.15%)
Feb 18, 2016 79.01 79.13 78.21 78.50 450,935 -0.43(-0.54%)
Feb 17, 2016 78.64 79.26 78.64 78.93 497,227 +0.94(+1.21%)
Feb 16, 2016 77.72 78.15 77.14 77.99 713,372 +1.40(+1.83%)
Feb 12, 2016 75.22 76.59 76.59 76.59 1,205,800 +2.62(+3.54%)
Feb 11, 2016 73.75 74.56 73.35 73.97 1,008,711 -2.02(-2.66%)
Feb 10, 2016 76.62 77.65 75.97 75.99 770,175 -0.14(-0.18%)
Feb 09, 2016 74.94 76.69 74.91 76.13 704,245 -0.12(-0.16%)
Feb 08, 2016 77.39 77.42 75.32 76.25 1,331,074 -2.06(-2.63%)
Feb 05, 2016 79.47 79.74 78.12 78.31 917,180 -1.25(-1.57%)
Feb 04, 2016 78.67 79.99 78.60 79.56 647,986 +0.59(+0.75%)
Feb 03, 2016 79.19 79.29 76.91 78.97 1,192,047 +0.17(+0.22%)
Feb 02, 2016 79.86 79.93 78.60 78.80 1,210,934 -1.98(-2.45%)
Feb 01, 2016 80.71 81.25 80.21 80.78 1,050,184 -0.38(-0.47%)
Jan 29, 2016 79.06 81.16 79.00 81.16 1,328,627 +2.43(+3.09%)
Jan 28, 2016 79.44 79.62 78.44 78.73 732,030 -0.04(-0.05%)
Jan 27, 2016 79.02 80.19 78.33 78.77 554,114 -0.47(-0.59%)
Jan 26, 2016 78.12 79.42 78.12 79.24 498,208 +1.45(+1.86%)
Jan 25, 2016 79.22 79.37 77.76 77.79 1,919,111 -1.72(-2.16%)
Jan 22, 2016 79.04 79.77 78.95 79.51 635,933 +1.50(+1.92%)
Jan 21, 2016 78.21 79.30 77.75 78.01 523,470 -0.13(-0.17%)
Jan 20, 2016 78.24 78.97 76.50 78.14 384,100 -1.53(-1.92%)
Jan 19, 2016 80.73 80.82 79.19 79.67 740,105 -0.10(-0.13%)
Jan 15, 2016 79.38 79.77 79.77 79.77 749,600 -1.80(-2.21%)
Jan 14, 2016 81.03 82.17 80.33 81.57 537,214 +0.77(+0.95%)
Jan 13, 2016 83.31 83.55 80.58 80.80 687,371 -2.19(-2.64%)
Jan 12, 2016 83.19 83.33 81.95 82.99 436,867 +0.43(+0.52%)
Jan 11, 2016 82.85 82.90 81.76 82.56 520,605 +0.29(+0.35%)
Jan 08, 2016 84.40 84.43 82.19 82.27 1,181,306 -1.29(-1.54%)
Jan 07, 2016 84.24 84.95 83.38 83.56 1,523,341 -2.33(-2.71%)
Jan 06, 2016 85.91 86.40 85.53 85.89 1,043,623 -1.18(-1.36%)
Jan 05, 2016 87.01 87.27 86.41 87.07 926,447 +0.39(+0.45%)
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.