US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 102.95 102.95 102.45 102.49 37,100 -0.41(-0.40%)
Jan 30, 2006 103.08 103.09 102.82 102.90 14,000 -0.42(-0.41%)
Jan 27, 2006 102.74 103.69 102.73 103.32 26,400 +0.39(+0.38%)
Jan 26, 2006 102.18 103.31 102.18 102.93 39,400 +1.58(+1.56%)
Jan 25, 2006 101.45 101.74 101.18 101.35 48,600 +0.07(+0.07%)
Jan 24, 2006 101.20 101.68 101.19 101.28 21,600 +0.30(+0.30%)
Jan 23, 2006 100.70 101.33 100.70 100.98 160,200 +0.43(+0.43%)
Jan 20, 2006 102.21 102.21 100.52 100.55 42,800 -2.08(-2.03%)
Jan 19, 2006 102.85 103.04 102.28 102.63 92,000 -0.05(-0.05%)
Jan 18, 2006 102.65 103.35 102.32 102.68 15,300 -0.43(-0.42%)
Jan 17, 2006 103.30 103.30 102.71 103.11 25,300 -0.76(-0.73%)
Jan 13, 2006 104.10 104.18 103.70 103.87 14,000 -0.08(-0.08%)
Jan 12, 2006 104.45 104.51 103.92 103.95 21,700 -0.85(-0.81%)
Jan 11, 2006 104.55 104.83 104.30 104.80 50,900 +0.55(+0.53%)
Jan 10, 2006 103.83 104.25 103.63 104.25 10,200 +0.15(+0.14%)
Jan 09, 2006 103.67 104.22 103.67 104.10 14,100 +0.39(+0.38%)
Jan 06, 2006 103.35 103.81 102.92 103.71 20,000 +0.66(+0.64%)
Jan 05, 2006 102.80 103.13 102.67 103.05 21,900 +0.26(+0.25%)
Jan 04, 2006 102.65 103.15 102.44 102.79 149,500 +0.04(+0.04%)
Jan 03, 2006 101.40 102.83 100.72 102.75 154,400 +1.66(+1.64%)
Dec 30, 2005 101.22 101.43 100.82 101.09 58,900 -0.48(-0.47%)
Dec 29, 2005 101.91 102.00 101.51 101.57 13,200 -0.20(-0.20%)
Dec 28, 2005 102.13 102.22 101.77 101.77 18,300 -0.15(-0.15%)
Dec 27, 2005 102.99 103.21 101.92 101.92 11,000 -0.77(-0.75%)
Dec 23, 2005 102.45 102.76 102.45 102.69 41,100 +0.24(+0.23%)
Dec 22, 2005 102.05 102.51 101.88 102.45 24,800 -0.24(-0.23%)
Dec 21, 2005 102.54 103.14 102.30 102.69 25,700 +0.51(+0.50%)
Dec 20, 2005 102.16 102.39 101.93 102.18 31,400 +0.17(+0.17%)
Dec 19, 2005 102.80 102.80 101.85 102.01 19,100 -0.78(-0.76%)
Dec 16, 2005 103.13 103.15 102.73 102.79 10,200 +0.18(+0.18%)
Dec 15, 2005 103.00 103.07 102.58 102.61 22,300 -0.57(-0.55%)
Dec 14, 2005 102.67 103.32 102.67 103.18 18,500 +0.50(+0.49%)
Dec 13, 2005 101.66 102.91 101.54 102.68 33,200 +0.94(+0.92%)
Dec 12, 2005 102.20 102.30 101.34 101.74 39,000 -0.27(-0.26%)
Dec 09, 2005 101.50 102.47 101.39 102.01 22,700 +0.70(+0.69%)
Dec 08, 2005 101.31 101.98 100.94 101.31 21,500 -0.01(-0.01%)
Dec 07, 2005 102.25 102.25 100.88 101.32 89,800 -0.85(-0.83%)
Dec 06, 2005 102.80 103.10 102.10 102.17 20,200 -0.26(-0.25%)
Dec 05, 2005 102.47 102.50 101.67 102.43 62,500 -0.23(-0.22%)
Dec 02, 2005 102.50 102.73 102.28 102.66 14,700 +0.16(+0.16%)
Dec 01, 2005 102.30 102.91 102.10 102.50 444,600 +0.83(+0.82%)
Nov 30, 2005 102.90 103.07 101.12 101.67 45,400 -1.40(-1.36%)
Nov 29, 2005 103.13 103.54 102.75 103.07 154,400 +0.04(+0.04%)
Nov 28, 2005 103.65 103.76 102.92 103.03 37,900 -0.69(-0.67%)
Nov 25, 2005 105.12 105.12 103.43 103.72 31,200 +0.22(+0.21%)
Nov 23, 2005 104.15 104.15 102.50 103.50 69,900 +0.72(+0.70%)
Nov 22, 2005 103.21 103.21 101.35 102.78 88,500 +0.94(+0.92%)
Nov 21, 2005 99.24 102.05 99.24 101.84 57,400 +0.47(+0.46%)
Nov 18, 2005 102.63 102.63 100.65 101.37 47,900 +0.59(+0.58%)
Nov 17, 2005 99.85 100.86 99.57 100.78 27,600 +1.24(+1.25%)
Nov 16, 2005 98.08 100.23 98.08 99.54 63,000 -0.53(-0.53%)
Nov 15, 2005 101.07 101.05 99.88 100.07 30,900 -1.00(-0.99%)
Nov 14, 2005 102.54 102.54 100.57 101.07 62,800 -0.04(-0.04%)
Nov 11, 2005 100.53 101.19 100.44 101.11 64,400 +0.48(+0.48%)
Nov 10, 2005 98.88 100.63 98.64 100.63 83,500 +1.87(+1.89%)
Nov 09, 2005 98.02 99.06 98.02 98.76 48,200 +0.66(+0.67%)
Nov 08, 2005 99.77 99.77 97.92 98.10 61,500 -0.45(-0.46%)
Nov 07, 2005 97.99 98.69 97.99 98.55 46,800 +0.56(+0.57%)
Nov 04, 2005 97.81 97.99 97.25 97.99 45,700 +0.35(+0.36%)
Nov 03, 2005 99.62 99.62 97.36 97.64 51,000 -0.30(-0.31%)
Nov 02, 2005 96.69 97.94 96.69 97.94 47,800 +1.27(+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.