US Financials Ishares ETF (NY: IYF )

82.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 52.91 53.81 52.67 52.91 1,486,208 -0.96(-1.78%)
May 27, 2010 52.79 53.93 52.49 53.87 1,521,837 +2.21(+4.28%)
May 26, 2010 52.76 52.90 51.41 51.66 9,000 -0.25(-0.48%)
May 25, 2010 50.18 51.94 49.87 51.91 7,900 +0.30(+0.58%)
May 24, 2010 53.21 53.23 51.54 51.61 3,032,325 -1.29(-2.44%)
May 21, 2010 50.31 53.04 50.29 52.90 3,024,862 +1.66(+3.24%)
May 20, 2010 51.69 52.70 51.24 51.24 1,500 -2.52(-4.69%)
May 19, 2010 53.19 54.30 52.70 53.76 2,905,545 +0.17(+0.32%)
May 18, 2010 55.81 55.83 53.30 53.59 2,200 -1.60(-2.90%)
May 17, 2010 55.18 55.73 53.98 55.19 1,915,622 -0.03(-0.05%)
May 14, 2010 55.22 56.11 54.68 55.22 3,011,576 -1.63(-2.87%)
May 13, 2010 57.54 57.72 56.82 56.85 1,737,882 -0.82(-1.42%)
May 12, 2010 57.31 57.71 56.96 57.67 1,593,491 +0.70(+1.23%)
May 11, 2010 57.43 57.77 56.77 56.97 2,643,502 -0.25(-0.44%)
May 10, 2010 56.61 57.22 56.28 57.22 3,875,185 +3.01(+5.55%)
May 07, 2010 54.99 55.88 53.46 54.21 5,019,721 +0.21(+0.39%)
May 06, 2010 54.81 57.54 50.12 54.00 1,700 -2.83(-4.98%)
May 05, 2010 57.27 58.17 56.81 56.83 2,736,212 -0.81(-1.41%)
May 04, 2010 58.42 58.50 57.32 57.64 2,758,552 -1.52(-2.57%)
May 03, 2010 58.67 59.32 58.49 59.16 2,092,722 +0.97(+1.67%)
Apr 30, 2010 59.31 59.54 58.15 58.19 2,785,805 -1.41(-2.37%)
Apr 29, 2010 58.96 59.89 58.79 59.60 1,777,568 +1.32(+2.26%)
Apr 28, 2010 58.40 58.76 57.88 58.28 3,035,926 +0.63(+1.09%)
Apr 27, 2010 58.94 59.56 57.54 57.65 500 -1.89(-3.17%)
Apr 26, 2010 60.40 60.40 59.44 59.54 2,925,131 -0.85(-1.41%)
Apr 23, 2010 60.23 60.55 59.93 60.39 1,724,332 +0.25(+0.42%)
Apr 22, 2010 59.16 60.28 58.93 60.14 2,951,742 +0.45(+0.75%)
Apr 21, 2010 59.96 60.41 59.13 59.69 3,509,044 -0.20(-0.33%)
Apr 20, 2010 59.56 59.90 59.18 59.89 200 +0.81(+1.37%)
Apr 19, 2010 57.96 59.26 57.94 59.08 6,181,632 +0.51(+0.87%)
Apr 16, 2010 60.37 60.40 57.87 58.57 7,689,234 -2.04(-3.37%)
Apr 15, 2010 60.98 61.07 60.45 60.61 1,636,212 -0.28(-0.46%)
Apr 14, 2010 60.17 60.92 60.06 60.89 1,475,253 +1.44(+2.42%)
Apr 13, 2010 59.24 59.57 59.09 59.45 1,254,231 +0.11(+0.19%)
Apr 12, 2010 59.31 59.54 59.21 59.34 1,086,715 +0.18(+0.30%)
Apr 09, 2010 59.08 59.21 58.82 59.16 1,581,855 +0.30(+0.51%)
Apr 08, 2010 58.21 59.01 58.07 58.86 1,287,100 +0.39(+0.67%)
Apr 07, 2010 58.82 59.05 58.17 58.47 1,968,012 -0.30(-0.51%)
Apr 06, 2010 58.05 58.86 57.97 58.77 1,212,614 +0.89(+1.54%)
Apr 05, 2010 57.79 58.13 57.64 57.88 1,447,025 +0.40(+0.70%)
Apr 01, 2010 57.49 57.48 57.48 57.48 1,218,600 +0.43(+0.75%)
Mar 31, 2010 56.66 57.30 56.65 57.05 1,439,419 +0.05(+0.09%)
Mar 30, 2010 57.31 57.49 56.84 57.00 1,877,787 -0.33(-0.58%)
Mar 29, 2010 57.53 57.63 56.95 57.33 3,431,655 +0.13(+0.23%)
Mar 26, 2010 57.42 57.87 56.93 57.20 2,771,885 +0.04(+0.07%)
Mar 25, 2010 57.34 58.29 57.12 57.16 4,282,107 +0.08(+0.14%)
Mar 24, 2010 56.70 57.28 56.69 57.08 1,894,125 +0.12(+0.21%)
Mar 23, 2010 56.74 57.03 56.44 56.96 1,779,089 +0.32(+0.56%)
Mar 22, 2010 55.78 56.65 55.72 56.64 1,838,663 +0.35(+0.62%)
Mar 19, 2010 56.81 56.89 56.09 56.29 1,376,907 -0.37(-0.65%)
Mar 18, 2010 56.86 56.92 56.41 56.66 1,850,873 -0.24(-0.42%)
Mar 17, 2010 56.55 57.14 56.51 56.90 1,804,685 +0.61(+1.08%)
Mar 16, 2010 55.83 56.31 55.64 56.29 1,491,320 +0.69(+1.24%)
Mar 15, 2010 55.16 55.71 55.10 55.60 1,717,669 -0.02(-0.04%)
Mar 12, 2010 56.20 56.23 55.40 55.62 1,722,610 -0.16(-0.29%)
Mar 11, 2010 55.20 55.79 55.14 55.78 962,959 +0.47(+0.85%)
Mar 10, 2010 55.08 55.60 54.99 55.31 1,483,864 +0.56(+1.02%)
Mar 09, 2010 54.29 55.10 54.19 54.75 1,614,654 +0.18(+0.33%)
Mar 08, 2010 54.48 54.72 54.42 54.57 890,248 +0.20(+0.37%)
Mar 05, 2010 53.65 54.46 53.55 54.37 1,459,747 +1.07(+2.01%)
Mar 04, 2010 53.06 53.40 52.97 53.30 1,197,823 +0.39(+0.74%)
Mar 03, 2010 53.02 53.33 52.81 52.91 1,228,332 -0.01(-0.02%)
Mar 02, 2010 52.88 53.32 52.86 52.92 1,433,632 +0.17(+0.32%)
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.