US Financials Ishares ETF (NY: IYF )

82.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 111.40 111.45 110.94 111.00 91,600 -0.33(-0.30%)
Sep 28, 2006 111.04 111.39 110.76 111.33 24,300 +0.41(+0.37%)
Sep 27, 2006 111.00 111.23 110.65 110.92 19,700 -0.28(-0.25%)
Sep 26, 2006 110.69 111.20 110.35 111.20 29,700 -0.03(-0.03%)
Sep 25, 2006 110.71 111.48 110.37 111.23 36,700 +1.06(+0.96%)
Sep 22, 2006 110.15 110.30 109.77 110.17 11,200 -0.07(-0.06%)
Sep 21, 2006 110.96 111.16 109.90 110.24 13,300 -0.74(-0.67%)
Sep 20, 2006 110.48 111.15 110.48 110.98 17,000 +0.95(+0.86%)
Sep 19, 2006 110.05 110.05 109.50 110.03 11,600 +0.03(+0.03%)
Sep 18, 2006 110.23 110.36 109.79 110.00 36,800 -0.29(-0.26%)
Sep 15, 2006 110.20 110.61 110.15 110.29 14,100 +0.55(+0.50%)
Sep 14, 2006 109.60 109.76 109.35 109.74 15,200 +0.12(+0.11%)
Sep 13, 2006 108.70 109.85 108.70 109.62 17,000 +0.80(+0.74%)
Sep 12, 2006 107.85 109.05 107.75 108.82 21,400 +1.41(+1.31%)
Sep 11, 2006 107.20 107.61 107.08 107.41 6,300 +0.09(+0.08%)
Sep 08, 2006 106.88 107.48 106.38 107.32 9,300 +0.64(+0.60%)
Sep 07, 2006 107.24 107.35 106.68 106.68 26,700 -0.96(-0.89%)
Sep 06, 2006 107.64 107.87 107.44 107.64 7,600 -0.29(-0.27%)
Sep 05, 2006 107.80 108.16 107.62 107.93 13,000 +0.31(+0.29%)
Sep 01, 2006 107.78 107.78 107.29 107.62 87,300 +0.20(+0.19%)
Aug 31, 2006 107.43 107.57 107.21 107.42 19,900 +0.05(+0.05%)
Aug 30, 2006 107.10 107.50 107.10 107.37 15,500 +0.28(+0.26%)
Aug 29, 2006 107.10 107.13 106.40 107.09 19,900 -0.17(-0.16%)
Aug 28, 2006 106.45 107.42 106.45 107.26 12,500 +0.78(+0.73%)
Aug 25, 2006 106.80 106.80 106.41 106.48 6,500 -0.56(-0.52%)
Aug 24, 2006 107.00 107.12 106.79 107.04 7,600 +0.26(+0.24%)
Aug 23, 2006 107.02 107.08 106.57 106.78 14,200 -0.27(-0.25%)
Aug 22, 2006 107.07 107.36 106.86 107.05 27,700 -0.07(-0.07%)
Aug 21, 2006 107.25 107.25 106.91 107.12 17,000 -0.35(-0.33%)
Aug 18, 2006 107.38 107.47 107.05 107.47 6,900 +0.21(+0.20%)
Aug 17, 2006 106.40 107.45 106.60 107.26 45,100 +0.26(+0.24%)
Aug 16, 2006 106.89 107.15 106.58 107.00 34,100 +0.57(+0.54%)
Aug 15, 2006 105.63 106.50 105.63 106.43 17,100 +1.73(+1.65%)
Aug 14, 2006 105.33 105.52 104.49 104.70 10,100 +0.10(+0.10%)
Aug 11, 2006 104.75 104.87 104.19 104.60 7,700 -0.38(-0.36%)
Aug 10, 2006 104.41 105.10 104.01 104.98 10,400 +0.52(+0.50%)
Aug 09, 2006 106.29 106.34 104.38 104.46 16,900 -1.36(-1.29%)
Aug 08, 2006 106.66 106.98 105.56 105.82 28,300 -0.63(-0.59%)
Aug 07, 2006 106.44 106.73 106.13 106.45 9,300 -0.38(-0.36%)
Aug 04, 2006 107.25 107.77 106.38 106.83 14,800 +0.40(+0.38%)
Aug 03, 2006 105.55 106.58 105.51 106.43 9,300 +0.49(+0.46%)
Aug 02, 2006 105.88 106.15 105.48 105.94 10,800 +0.04(+0.04%)
Aug 01, 2006 105.65 105.92 105.17 105.90 130,900 -0.08(-0.08%)
Jul 31, 2006 106.17 106.17 105.73 105.98 11,200 -0.40(-0.38%)
Jul 28, 2006 105.21 106.51 105.21 106.38 24,000 +1.79(+1.71%)
Jul 27, 2006 105.68 105.70 104.59 104.59 15,000 -0.68(-0.65%)
Jul 26, 2006 104.96 105.43 104.80 105.27 13,100 +0.06(+0.06%)
Jul 25, 2006 104.83 105.40 104.45 105.21 45,100 +0.46(+0.44%)
Jul 24, 2006 103.90 104.84 103.90 104.75 9,400 +1.17(+1.13%)
Jul 21, 2006 104.35 104.36 103.22 103.58 14,800 -0.81(-0.78%)
Jul 20, 2006 104.75 104.94 104.39 104.39 14,200 -0.34(-0.32%)
Jul 19, 2006 102.65 104.73 102.65 104.73 18,100 +2.71(+2.66%)
Jul 18, 2006 102.00 102.27 101.43 102.02 12,700 +0.29(+0.29%)
Jul 17, 2006 101.65 101.99 101.31 101.73 13,800 +0.00(+0.00%)
Jul 14, 2006 102.24 102.31 101.26 101.73 25,400 -0.35(-0.34%)
Jul 13, 2006 103.27 103.42 102.08 102.08 44,700 -1.67(-1.61%)
Jul 12, 2006 104.84 104.84 103.62 103.75 11,200 -1.09(-1.04%)
Jul 11, 2006 104.37 104.84 103.66 104.84 7,400 +0.26(+0.25%)
Jul 10, 2006 104.42 104.90 104.42 104.58 23,100 +0.55(+0.53%)
Jul 07, 2006 104.42 104.97 104.02 104.03 25,800 -0.45(-0.43%)
Jul 06, 2006 104.60 104.86 104.23 104.48 32,500 +0.12(+0.11%)
Jul 05, 2006 104.35 104.57 103.85 104.36 55,500 -0.68(-0.65%)
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.