US Financials Ishares ETF (NY: IYF )

81.19 USD -0.76 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 48.87 49.19 48.27 48.91 10,200 +0.04(+0.08%)
Aug 30, 2010 49.46 49.52 48.63 48.87 1,018,133 -0.80(-1.61%)
Aug 27, 2010 48.69 49.67 48.32 49.67 1,865,487 +0.25(+0.51%)
Aug 26, 2010 49.42 49.60 48.54 49.42 1,491,890 +0.38(+0.77%)
Aug 25, 2010 48.52 49.22 48.13 49.04 400 +0.20(+0.41%)
Aug 24, 2010 49.01 49.28 48.62 48.84 2,300 -0.73(-1.47%)
Aug 23, 2010 50.19 50.24 49.57 49.57 944,269 -0.34(-0.68%)
Aug 20, 2010 49.91 50.00 49.44 49.91 1,335,987 -0.11(-0.22%)
Aug 19, 2010 50.95 51.10 49.98 50.02 2,274,932 -1.17(-2.29%)
Aug 18, 2010 51.06 51.56 50.83 51.19 5,000 +0.13(+0.25%)
Aug 17, 2010 51.10 51.49 50.74 51.06 1,266,830 +0.43(+0.85%)
Aug 16, 2010 50.51 50.81 50.33 50.63 1,039,042 -0.05(-0.10%)
Aug 13, 2010 50.68 51.20 50.66 50.68 1,748,148 -0.17(-0.32%)
Aug 12, 2010 50.61 51.13 50.55 50.85 1,572,858 -0.32(-0.64%)
Aug 11, 2010 52.20 52.21 51.14 51.17 11,300 -1.79(-3.38%)
Aug 10, 2010 53.00 53.43 52.64 52.96 1,662,201 -0.53(-0.99%)
Aug 09, 2010 53.34 53.58 52.92 53.49 739,639 +0.36(+0.68%)
Aug 06, 2010 53.13 53.23 52.42 53.13 1,710,515 -0.33(-0.62%)
Aug 05, 2010 53.37 53.58 53.21 53.46 878,103 -0.32(-0.60%)
Aug 04, 2010 53.74 53.90 53.43 53.78 1,017,954 +0.21(+0.39%)
Aug 03, 2010 53.87 53.99 53.46 53.57 100 -0.51(-0.94%)
Aug 02, 2010 53.59 54.16 53.39 54.08 824,587 +1.20(+2.27%)
Jul 30, 2010 52.88 53.22 52.26 52.88 1,099,110 -0.03(-0.06%)
Jul 29, 2010 53.30 53.46 52.31 52.91 1,248,483 +0.06(+0.11%)
Jul 28, 2010 53.10 53.45 52.67 52.85 1,038,214 -0.49(-0.92%)
Jul 27, 2010 53.73 54.08 53.20 53.34 1,163,460 +0.09(+0.17%)
Jul 26, 2010 52.40 53.28 52.22 53.25 1,145,193 +0.89(+1.70%)
Jul 23, 2010 51.77 52.47 51.39 52.36 1,452,489 +0.47(+0.91%)
Jul 22, 2010 51.04 52.10 51.01 51.89 3,100 +1.48(+2.94%)
Jul 21, 2010 52.11 52.11 50.32 50.41 1,437,847 -0.86(-1.68%)
Jul 20, 2010 49.75 51.35 49.75 51.27 1,013,447 +0.58(+1.14%)
Jul 19, 2010 50.73 50.98 49.90 50.69 587,631 -0.01(-0.02%)
Jul 16, 2010 50.70 52.29 50.55 50.70 1,293,985 -2.20(-4.16%)
Jul 15, 2010 53.06 53.16 51.83 52.90 1,213,276 -0.14(-0.26%)
Jul 14, 2010 53.22 53.23 52.53 53.04 890,814 -0.39(-0.73%)
Jul 13, 2010 52.80 53.66 52.78 53.43 685 +1.29(+2.47%)
Jul 12, 2010 52.02 52.29 51.58 52.14 833,993 +0.00(+0.00%)
Jul 09, 2010 52.14 52.20 51.20 52.14 813,364 +0.85(+1.66%)
Jul 08, 2010 51.51 51.61 50.56 51.29 880,371 +0.40(+0.79%)
Jul 07, 2010 49.07 50.99 49.04 50.89 1,027,725 +2.09(+4.28%)
Jul 06, 2010 49.62 49.91 48.30 48.80 1,207,782 +0.11(+0.23%)
Jul 02, 2010 48.69 49.61 48.31 48.69 1,447,768 -0.50(-1.02%)
Jul 01, 2010 49.48 49.85 48.00 49.19 1,746,141 -0.35(-0.71%)
Jun 30, 2010 50.05 50.65 49.41 49.54 1,059,348 -0.56(-1.12%)
Jun 29, 2010 51.28 51.36 49.78 50.10 3,500 -2.37(-4.52%)
Jun 25, 2010 52.47 52.64 51.39 52.47 1,406,277 +1.20(+2.34%)
Jun 24, 2010 51.99 52.02 51.12 51.27 200 -1.10(-2.10%)
Jun 23, 2010 52.54 52.82 51.99 52.37 1,417,045 -0.21(-0.40%)
Jun 22, 2010 53.41 53.70 52.52 52.58 5,498 -0.83(-1.55%)
Jun 21, 2010 54.09 54.20 53.17 53.41 907,781 -0.11(-0.21%)
Jun 18, 2010 53.52 53.60 53.15 53.52 520,902 +0.24(+0.45%)
Jun 17, 2010 53.49 53.57 52.78 53.28 973,842 -0.09(-0.17%)
Jun 16, 2010 53.01 53.63 52.94 53.37 1,057,757 +0.00(+0.00%)
Jun 15, 2010 52.48 53.44 52.20 53.37 3,000 +1.27(+2.44%)
Jun 14, 2010 52.81 52.98 52.04 52.10 1,664,554 -0.24(-0.46%)
Jun 11, 2010 51.63 52.46 51.55 52.34 1,032,446 +0.19(+0.36%)
Jun 10, 2010 51.18 52.20 51.05 52.15 600 +1.70(+3.37%)
Jun 09, 2010 51.26 51.66 50.26 50.45 2,301,350 -0.14(-0.28%)
Jun 08, 2010 50.19 50.90 49.30 50.59 2,928,888 +0.60(+1.20%)
Jun 07, 2010 51.08 51.40 49.91 49.99 1,717,946 -0.90(-1.77%)
Jun 04, 2010 50.89 52.21 50.65 50.89 2,340,369 -2.10(-3.96%)
Jun 03, 2010 53.46 53.51 52.50 52.99 300 -0.19(-0.36%)
Jun 02, 2010 52.18 53.18 51.73 53.18 2,000 +1.44(+2.78%)
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.