US Financials Ishares ETF (NY: IYF )

80.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 69.29 69.53 69.03 69.52 186,944 +0.29(+0.42%)
Apr 29, 2013 69.13 69.33 68.96 69.23 228,640 +0.32(+0.46%)
Apr 26, 2013 69.18 69.21 68.69 68.91 76,784 -0.30(-0.43%)
Apr 25, 2013 69.16 69.56 68.95 69.21 194,788 +0.31(+0.45%)
Apr 24, 2013 67.96 68.96 67.96 68.90 314,231 +0.40(+0.58%)
Apr 23, 2013 67.76 68.50 67.75 68.50 575,674 +1.09(+1.62%)
Apr 22, 2013 68.22 68.22 66.80 67.41 223,512 +0.05(+0.07%)
Apr 19, 2013 66.80 67.37 66.54 67.36 278,310 +0.90(+1.35%)
Apr 18, 2013 67.20 67.20 66.20 66.46 331,559 -0.58(-0.87%)
Apr 17, 2013 67.58 67.69 66.56 67.04 359,586 -1.22(-1.79%)
Apr 16, 2013 67.99 68.30 67.50 68.26 231,639 +1.08(+1.61%)
Apr 15, 2013 68.61 68.81 67.15 67.18 700,576 -1.61(-2.34%)
Apr 12, 2013 68.57 68.90 68.44 68.79 355,250 -0.30(-0.43%)
Apr 11, 2013 68.91 69.33 68.73 69.09 260,143 +0.24(+0.35%)
Apr 10, 2013 68.32 68.89 68.32 68.85 559,316 +0.83(+1.22%)
Apr 09, 2013 68.12 68.36 67.80 68.02 283,452 +0.07(+0.10%)
Apr 08, 2013 67.21 67.95 66.95 67.95 217,327 +0.73(+1.09%)
Apr 05, 2013 66.42 67.32 66.40 67.22 192,344 -0.19(-0.28%)
Apr 04, 2013 66.71 67.44 66.71 67.41 227,803 +0.61(+0.91%)
Apr 03, 2013 67.76 67.94 66.64 66.80 366,626 -1.03(-1.52%)
Apr 02, 2013 67.89 68.00 67.69 67.83 416,485 +0.30(+0.44%)
Apr 01, 2013 67.93 68.10 67.37 67.53 537,317 -0.33(-0.49%)
Mar 28, 2013 67.77 67.96 67.58 67.86 148,149 +0.14(+0.21%)
Mar 27, 2013 67.56 67.77 67.28 67.72 182,189 -0.19(-0.28%)
Mar 26, 2013 67.71 67.92 67.51 67.91 434,643 +0.49(+0.73%)
Mar 25, 2013 67.84 67.94 67.12 67.42 224,239 -0.29(-0.43%)
Mar 22, 2013 67.67 67.79 67.42 67.71 735,941 +0.34(+0.50%)
Mar 21, 2013 67.69 67.95 67.32 67.37 192,566 -0.65(-0.96%)
Mar 20, 2013 67.98 68.14 67.84 68.02 250,237 +0.45(+0.67%)
Mar 19, 2013 68.14 68.24 67.22 67.57 332,675 -0.35(-0.52%)
Mar 18, 2013 67.61 68.19 67.59 67.92 276,929 -0.56(-0.82%)
Mar 15, 2013 68.44 68.56 68.06 68.48 334,733 +0.12(+0.18%)
Mar 14, 2013 68.18 68.37 68.04 68.36 316,884 +0.42(+0.62%)
Mar 13, 2013 67.81 67.99 67.60 67.94 203,499 +0.25(+0.37%)
Mar 12, 2013 68.01 68.05 67.56 67.69 160,520 -0.40(-0.59%)
Mar 11, 2013 67.77 68.12 67.51 68.09 347,006 +0.39(+0.58%)
Mar 08, 2013 67.78 67.84 67.24 67.70 308,778 +0.25(+0.37%)
Mar 07, 2013 67.21 67.49 67.15 67.45 355,318 +0.41(+0.61%)
Mar 06, 2013 67.11 67.23 66.79 67.04 239,549 +0.35(+0.52%)
Mar 05, 2013 66.57 67.02 66.41 66.69 330,968 +0.53(+0.80%)
Mar 04, 2013 65.46 66.19 65.41 66.16 452,109 +0.50(+0.76%)
Mar 01, 2013 64.98 65.73 64.69 65.66 302,956 +0.25(+0.38%)
Feb 28, 2013 65.41 65.94 65.35 65.41 195,130 -0.15(-0.23%)
Feb 27, 2013 64.57 65.65 64.55 65.56 527,890 +0.95(+1.47%)
Feb 26, 2013 64.52 64.74 64.00 64.61 612,522 +0.31(+0.48%)
Feb 25, 2013 66.33 66.33 64.26 64.30 471,603 -1.61(-2.44%)
Feb 22, 2013 65.55 65.91 65.49 65.91 374,608 +0.79(+1.21%)
Feb 21, 2013 65.55 65.55 64.95 65.12 324,053 -0.47(-0.72%)
Feb 20, 2013 66.54 66.57 65.58 65.59 816,155 -0.98(-1.47%)
Feb 19, 2013 66.21 66.57 66.13 66.57 535,062 +0.56(+0.85%)
Feb 15, 2013 66.25 66.26 65.80 66.01 203,138 -0.19(-0.29%)
Feb 14, 2013 65.83 66.26 65.78 66.20 200,581 +0.20(+0.30%)
Feb 13, 2013 66.30 66.32 65.81 66.00 211,965 -0.11(-0.17%)
Feb 12, 2013 65.78 66.19 65.60 66.11 272,015 +0.41(+0.62%)
Feb 11, 2013 65.51 65.75 65.38 65.70 298,248 +0.23(+0.35%)
Feb 08, 2013 65.26 65.51 65.25 65.47 513,852 +0.26(+0.40%)
Feb 07, 2013 65.45 65.64 64.82 65.21 148,495 -0.27(-0.41%)
Feb 06, 2013 65.07 65.51 64.96 65.48 214,820 +0.87(+1.35%)
Feb 04, 2013 64.94 65.08 64.57 64.61 647,310 -0.78(-1.19%)
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.