US Financials Ishares ETF (NY: IYF )

86.56 USD +2.08 (+2.46%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 93.33 93.33 92.74 92.86 231,596 -0.31(-0.33%)
Jul 30, 2015 92.92 93.22 92.65 93.17 189,934 +0.15(+0.16%)
Jul 29, 2015 92.43 93.16 92.23 93.02 365,961 +0.71(+0.77%)
Jul 28, 2015 92.17 92.37 91.61 92.31 441,487 +0.47(+0.51%)
Jul 27, 2015 91.84 92.09 91.61 91.84 1,268,669 -0.72(-0.78%)
Jul 24, 2015 93.30 93.33 92.42 92.56 268,428 -0.56(-0.60%)
Jul 23, 2015 94.18 94.18 92.88 93.12 283,173 -0.78(-0.83%)
Jul 22, 2015 93.24 94.02 93.20 93.90 551,235 +0.58(+0.62%)
Jul 21, 2015 93.54 93.81 93.10 93.32 380,508 -0.14(-0.15%)
Jul 20, 2015 93.60 93.74 93.19 93.46 1,395,063 +0.19(+0.20%)
Jul 17, 2015 93.52 93.52 92.93 93.27 355,312 -0.22(-0.24%)
Jul 16, 2015 93.31 93.49 93.17 93.49 1,035,091 +0.84(+0.91%)
Jul 15, 2015 92.29 92.80 92.20 92.65 218,398 +0.54(+0.59%)
Jul 14, 2015 91.56 92.21 91.49 92.11 264,531 +0.31(+0.34%)
Jul 13, 2015 91.59 91.85 91.38 91.80 2,286,694 +0.95(+1.05%)
Jul 10, 2015 90.69 91.08 90.55 90.85 234,204 +1.05(+1.17%)
Jul 09, 2015 90.13 90.53 89.68 89.80 257,226 +0.56(+0.63%)
Jul 08, 2015 89.67 90.09 89.14 89.24 255,688 -1.45(-1.60%)
Jul 07, 2015 90.72 91.00 89.17 90.69 250,099 +0.16(+0.18%)
Jul 06, 2015 89.82 90.64 89.76 90.53 275,883 -0.19(-0.21%)
Jul 02, 2015 91.26 90.72 90.72 90.72 566,300 -0.29(-0.32%)
Jul 01, 2015 91.11 91.19 90.59 91.01 358,908 +1.27(+1.42%)
Jun 30, 2015 90.48 90.51 89.47 89.74 379,806 +0.43(+0.48%)
Jun 29, 2015 90.67 90.97 89.31 89.31 880,867 -2.27(-2.48%)
Jun 26, 2015 91.36 91.74 91.26 91.58 426,106 +0.39(+0.43%)
Jun 25, 2015 92.29 92.29 91.19 91.19 345,222 -0.65(-0.71%)
Jun 24, 2015 92.41 92.55 91.82 91.84 207,185 -1.02(-1.10%)
Jun 23, 2015 92.77 93.01 92.68 92.86 232,366 +0.25(+0.27%)
Jun 22, 2015 92.54 93.02 92.54 92.61 208,443 +0.55(+0.60%)
Jun 19, 2015 92.69 92.69 92.00 92.06 289,172 -0.75(-0.81%)
Jun 18, 2015 92.14 92.97 92.05 92.81 2,499,573 +0.86(+0.94%)
Jun 17, 2015 92.37 92.42 91.71 91.95 278,445 -0.08(-0.09%)
Jun 16, 2015 91.49 92.14 91.28 92.03 191,549 +0.49(+0.54%)
Jun 15, 2015 91.49 91.81 90.98 91.54 244,917 -0.41(-0.45%)
Jun 12, 2015 92.18 92.19 91.69 91.95 266,049 -0.34(-0.37%)
Jun 11, 2015 92.35 92.43 91.94 92.29 228,191 +0.37(+0.40%)
Jun 10, 2015 91.13 92.11 90.90 91.92 632,052 +1.34(+1.48%)
Jun 09, 2015 90.30 90.92 90.17 90.58 191,978 +0.16(+0.18%)
Jun 08, 2015 90.83 91.09 90.42 90.42 299,495 -0.48(-0.53%)
Jun 05, 2015 91.24 91.41 90.68 90.90 279,913 +0.34(+0.38%)
Jun 04, 2015 90.98 91.23 90.43 90.56 269,510 -0.72(-0.79%)
Jun 03, 2015 91.13 91.60 90.83 91.28 491,372 +0.51(+0.56%)
Jun 02, 2015 90.48 91.01 90.17 90.77 412,247 +0.09(+0.10%)
Jun 01, 2015 91.00 91.00 90.31 90.68 1,387,027 +0.24(+0.27%)
May 29, 2015 91.16 91.20 90.31 90.44 426,567 -0.80(-0.88%)
May 28, 2015 91.15 91.29 90.76 91.24 241,576 -0.05(-0.05%)
May 27, 2015 90.89 91.42 90.54 91.29 301,865 +0.81(+0.90%)
May 26, 2015 91.25 91.25 90.29 90.48 2,801,839 -0.81(-0.89%)
May 22, 2015 91.04 91.29 91.29 91.29 205,100 -0.03(-0.03%)
May 21, 2015 91.52 91.57 91.26 91.32 265,725 -0.29(-0.32%)
May 20, 2015 91.92 91.92 91.48 91.61 282,310 -0.30(-0.33%)
May 19, 2015 91.60 92.09 91.52 91.91 236,772 +0.46(+0.50%)
May 18, 2015 90.82 91.48 90.82 91.45 450,647 +0.55(+0.61%)
May 15, 2015 91.15 91.34 90.64 90.90 255,881 -0.37(-0.41%)
May 14, 2015 90.67 91.27 90.61 91.27 184,627 +0.93(+1.03%)
May 13, 2015 90.37 90.66 90.19 90.34 148,996 +0.01(+0.01%)
May 12, 2015 90.36 90.54 89.59 90.33 131,794 -0.26(-0.29%)
May 11, 2015 90.99 91.16 90.48 90.59 165,051 -0.39(-0.43%)
May 08, 2015 90.25 90.98 90.13 90.98 484,840 +1.30(+1.45%)
May 07, 2015 88.90 89.88 88.82 89.68 270,693 +0.67(+0.75%)
May 06, 2015 89.77 89.77 88.46 89.01 376,527 -0.41(-0.46%)
May 05, 2015 90.09 90.28 89.29 89.42 147,963 -0.71(-0.79%)
May 04, 2015 89.55 90.21 89.55 90.13 89,709 +0.68(+0.76%)
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.