US Financials Ishares ETF (NY: IYF )

81.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 52.73 52.73 52.25 52.52 312,693 +0.17(+0.32%)
Jan 30, 2012 52.28 52.41 51.94 52.35 166,019 -0.42(-0.80%)
Jan 27, 2012 52.32 52.92 52.28 52.77 208,165 +0.13(+0.25%)
Jan 26, 2012 53.27 53.48 52.38 52.64 276,591 -0.33(-0.62%)
Jan 25, 2012 52.54 53.07 52.42 52.97 462,412 +0.18(+0.34%)
Jan 24, 2012 52.30 52.88 52.14 52.79 202,036 -0.03(-0.06%)
Jan 23, 2012 52.73 53.17 52.53 52.82 306,785 +0.12(+0.23%)
Jan 20, 2012 52.20 52.70 52.10 52.70 192,907 +0.29(+0.55%)
Jan 19, 2012 52.52 52.55 52.18 52.41 329,311 +0.40(+0.77%)
Jan 18, 2012 51.18 52.05 51.03 52.01 446,517 +0.71(+1.38%)
Jan 17, 2012 51.65 52.09 51.16 51.30 405,796 -0.31(-0.60%)
Jan 13, 2012 50.98 51.61 50.86 51.61 522,233 -0.32(-0.62%)
Jan 12, 2012 51.96 52.12 51.34 51.93 635,655 +0.14(+0.27%)
Jan 11, 2012 51.04 51.79 50.95 51.79 574,400 +0.50(+0.97%)
Jan 10, 2012 51.27 51.45 51.04 51.29 558,867 +0.81(+1.60%)
Jan 09, 2012 50.48 50.68 50.21 50.48 400,724 +0.18(+0.36%)
Jan 06, 2012 50.60 50.61 49.96 50.30 284,030 -0.20(-0.40%)
Jan 05, 2012 49.53 50.75 49.29 50.50 452,695 +0.56(+1.12%)
Jan 04, 2012 49.78 50.07 49.45 49.94 332,216 +0.89(+1.81%)
Dec 30, 2011 49.18 49.38 49.04 49.05 356,122 -0.33(-0.67%)
Dec 29, 2011 48.84 49.39 48.76 49.38 238,285 +0.66(+1.35%)
Dec 28, 2011 49.39 49.40 48.62 48.72 225,763 -0.67(-1.36%)
Dec 27, 2011 49.35 49.75 49.32 49.39 296,451 -0.17(-0.34%)
Dec 23, 2011 49.44 49.59 49.22 49.56 252,301 +0.90(+1.85%)
Dec 21, 2011 48.32 48.77 48.03 48.66 413,349 +0.31(+0.64%)
Dec 20, 2011 47.54 48.55 47.54 48.35 369,453 +1.63(+3.49%)
Dec 19, 2011 47.67 47.84 46.59 46.72 279,540 -0.90(-1.89%)
Dec 16, 2011 47.77 48.26 47.51 47.62 363,978 +0.19(+0.40%)
Dec 15, 2011 48.00 48.00 47.34 47.43 310,659 +0.16(+0.34%)
Dec 14, 2011 46.92 47.78 46.92 47.27 376,078 -0.09(-0.19%)
Dec 13, 2011 48.50 48.63 46.94 47.36 430,872 -0.75(-1.56%)
Dec 12, 2011 48.37 48.37 47.69 48.11 425,651 -1.00(-2.04%)
Dec 09, 2011 48.57 49.32 48.40 49.11 381,053 +0.97(+2.01%)
Dec 08, 2011 49.30 49.35 47.94 48.14 344,413 -1.61(-3.24%)
Dec 07, 2011 48.84 49.92 48.54 49.75 249,652 +0.52(+1.06%)
Dec 06, 2011 48.98 49.53 48.77 49.23 323,341 +0.01(+0.02%)
Dec 05, 2011 49.28 49.80 48.90 49.22 469,615 +0.80(+1.65%)
Dec 02, 2011 48.30 49.22 48.30 48.42 211,591 +0.55(+1.15%)
Dec 01, 2011 47.82 48.06 47.37 47.87 314,490 -0.29(-0.60%)
Nov 30, 2011 47.05 48.26 46.85 48.16 590,937 +2.72(+5.99%)
Nov 29, 2011 45.62 45.93 45.34 45.44 284,559 -0.28(-0.61%)
Nov 28, 2011 46.04 46.09 45.24 45.72 569,324 +1.30(+2.93%)
Nov 25, 2011 44.26 45.03 44.23 44.42 178,769 +0.18(+0.41%)
Nov 23, 2011 45.02 45.03 44.24 44.24 527,429 -1.32(-2.90%)
Nov 22, 2011 45.90 46.08 45.42 45.56 349,897 -0.36(-0.78%)
Nov 21, 2011 46.10 46.22 45.58 45.92 440,012 -1.06(-2.26%)
Nov 18, 2011 47.04 47.22 46.69 46.98 495,866 +0.20(+0.43%)
Nov 17, 2011 47.75 47.84 46.55 46.78 1,620,920 -0.93(-1.95%)
Nov 16, 2011 48.29 48.72 47.63 47.71 388,330 -1.11(-2.27%)
Nov 15, 2011 48.17 49.13 48.08 48.82 366,883 +0.24(+0.49%)
Nov 14, 2011 49.18 49.18 48.25 48.58 255,680 -0.91(-1.84%)
Nov 11, 2011 49.10 49.67 49.04 49.49 363,986 +1.06(+2.19%)
Nov 10, 2011 48.89 48.94 48.04 48.43 508,840 +0.20(+0.41%)
Nov 09, 2011 49.37 49.44 48.04 48.23 430,338 -2.50(-4.93%)
Nov 08, 2011 50.20 50.84 49.64 50.73 440,900 +0.90(+1.81%)
Nov 07, 2011 49.39 49.91 48.97 49.83 264,761 +0.27(+0.54%)
Nov 04, 2011 49.61 49.74 48.97 49.56 246,042 -0.57(-1.14%)
Nov 03, 2011 49.92 50.29 48.52 50.13 463,615 +0.88(+1.79%)
Nov 02, 2011 49.02 49.45 48.52 49.25 441,698 +1.28(+2.67%)
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.