US Financials Ishares ETF (NY: IYF )

85.78 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 89.04 89.59 89.04 89.24 248,407 -0.11(-0.12%)
Jul 28, 2016 88.90 89.49 88.57 89.35 114,886 +0.33(+0.37%)
Jul 27, 2016 89.05 89.21 88.74 89.02 151,973 -0.04(-0.04%)
Jul 26, 2016 88.92 89.21 88.77 89.06 148,096 +0.07(+0.08%)
Jul 25, 2016 89.19 89.23 88.81 88.99 91,611 -0.24(-0.27%)
Jul 22, 2016 88.76 89.30 88.68 89.23 289,020 +0.60(+0.68%)
Jul 21, 2016 88.87 89.01 88.51 88.63 226,439 -0.36(-0.40%)
Jul 20, 2016 89.01 89.05 88.65 88.99 156,668 +0.14(+0.16%)
Jul 19, 2016 88.39 88.85 88.35 88.85 153,390 +0.14(+0.16%)
Jul 18, 2016 88.51 88.81 88.45 88.71 408,937 +0.29(+0.33%)
Jul 15, 2016 88.92 88.93 88.00 88.42 288,927 -0.11(-0.12%)
Jul 14, 2016 89.08 89.12 88.41 88.53 266,043 +0.64(+0.73%)
Jul 13, 2016 87.82 88.02 87.46 87.89 174,136 +0.04(+0.05%)
Jul 12, 2016 87.30 87.93 87.30 87.85 539,891 +1.01(+1.16%)
Jul 11, 2016 86.71 87.08 86.56 86.84 266,459 +0.52(+0.60%)
Jul 08, 2016 85.65 86.43 84.81 86.32 585,485 +1.51(+1.78%)
Jul 07, 2016 84.74 85.35 84.38 84.81 669,965 +0.08(+0.09%)
Jul 06, 2016 83.91 84.76 83.60 84.73 682,804 +0.23(+0.27%)
Jul 05, 2016 84.85 85.01 84.12 84.50 729,074 -1.13(-1.32%)
Jul 01, 2016 85.83 85.63 85.63 85.63 1,888,900 -0.31(-0.36%)
Jun 30, 2016 85.13 85.98 84.69 85.94 686,001 +1.03(+1.21%)
Jun 29, 2016 83.80 84.91 83.70 84.91 852,886 +1.82(+2.19%)
Jun 28, 2016 82.40 83.09 81.88 83.09 843,905 +2.06(+2.54%)
Jun 27, 2016 82.28 82.28 80.64 81.03 975,541 -2.07(-2.49%)
Jun 24, 2016 83.09 85.10 83.09 83.10 1,374,663 -4.54(-5.18%)
Jun 23, 2016 86.87 87.64 86.82 87.64 447,360 +1.78(+2.07%)
Jun 22, 2016 86.11 86.56 85.84 85.86 201,305 -0.14(-0.16%)
Jun 21, 2016 85.96 86.19 85.61 86.00 213,216 -0.03(-0.03%)
Jun 20, 2016 86.53 87.18 85.96 86.03 219,647 +0.54(+0.63%)
Jun 17, 2016 85.61 85.81 85.13 85.49 238,617 -0.15(-0.18%)
Jun 16, 2016 84.85 85.64 84.30 85.64 495,526 +0.24(+0.28%)
Jun 15, 2016 85.54 86.23 85.35 85.40 204,562 +0.13(+0.15%)
Jun 14, 2016 86.07 86.48 84.88 85.27 639,406 -1.17(-1.35%)
Jun 13, 2016 86.65 87.46 86.37 86.44 429,577 -0.68(-0.78%)
Jun 10, 2016 87.37 87.49 86.87 87.12 616,385 -1.10(-1.25%)
Jun 09, 2016 88.34 88.34 87.81 88.22 241,329 -0.59(-0.66%)
Jun 08, 2016 88.41 88.84 88.41 88.81 148,353 +0.29(+0.33%)
Jun 07, 2016 88.87 88.99 88.51 88.52 143,377 -0.21(-0.24%)
Jun 06, 2016 88.37 89.06 88.37 88.73 245,474 +0.45(+0.51%)
Jun 03, 2016 88.37 88.43 87.40 88.28 546,075 -1.01(-1.13%)
Jun 02, 2016 89.08 89.29 88.61 89.29 480,475 +0.18(+0.20%)
Jun 01, 2016 88.44 89.17 87.97 89.11 956,522 +0.25(+0.28%)
May 31, 2016 89.44 89.45 88.58 88.86 288,713 -0.20(-0.22%)
May 27, 2016 88.52 89.06 89.06 89.06 482,500 +0.60(+0.68%)
May 26, 2016 89.00 89.00 88.39 88.46 155,989 -0.38(-0.43%)
May 25, 2016 88.44 89.23 88.44 88.84 241,926 +0.74(+0.84%)
May 24, 2016 87.05 88.26 87.05 88.10 313,386 +1.37(+1.58%)
May 23, 2016 86.83 87.04 86.50 86.73 113,512 -0.10(-0.12%)
May 20, 2016 86.66 87.25 86.59 86.83 541,076 +0.60(+0.70%)
May 19, 2016 86.54 86.95 85.67 86.23 564,149 -0.78(-0.90%)
May 18, 2016 85.64 87.13 85.50 87.01 936,215 +1.35(+1.58%)
May 17, 2016 86.12 86.36 85.42 85.66 228,039 -0.69(-0.80%)
May 16, 2016 85.75 86.70 85.75 86.35 217,277 +0.55(+0.64%)
May 13, 2016 86.69 87.12 85.70 85.80 172,262 -1.05(-1.21%)
May 12, 2016 87.03 87.27 86.28 86.85 367,657 +0.19(+0.22%)
May 11, 2016 87.66 87.66 86.66 86.66 408,463 -1.03(-1.17%)
May 10, 2016 86.87 87.69 86.87 87.69 365,089 +1.06(+1.22%)
May 09, 2016 86.49 86.91 86.23 86.63 358,418 -0.02(-0.02%)
May 06, 2016 85.73 86.66 85.67 86.65 351,893 +0.40(+0.46%)
May 05, 2016 86.36 86.68 86.01 86.25 535,445 -0.01(-0.01%)
May 04, 2016 85.94 86.57 85.78 86.26 614,060 -0.44(-0.51%)
May 03, 2016 86.92 86.93 86.02 86.70 686,205 -1.15(-1.31%)
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.