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, 2017 101.99 102.47 101.59 101.94 495,008 -0.38(-0.37%)
Jan 30, 2017 102.53 102.54 101.63 102.32 385,810 -0.70(-0.68%)
Jan 27, 2017 103.50 103.51 102.85 103.02 265,101 -0.42(-0.41%)
Jan 26, 2017 103.51 103.76 103.25 103.44 507,989 +0.09(+0.09%)
Jan 25, 2017 103.09 103.42 102.74 103.35 385,147 +1.10(+1.08%)
Jan 24, 2017 101.55 102.50 101.33 102.25 515,933 +0.93(+0.92%)
Jan 23, 2017 101.26 101.62 100.88 101.32 334,923 -0.16(-0.16%)
Jan 20, 2017 101.37 101.70 101.16 101.48 386,008 +0.49(+0.49%)
Jan 19, 2017 101.81 101.87 100.70 100.99 408,220 -0.64(-0.63%)
Jan 18, 2017 101.17 101.65 100.62 101.63 308,038 +0.67(+0.66%)
Jan 17, 2017 102.28 102.28 100.81 100.96 855,717 -1.59(-1.55%)
Jan 13, 2017 102.55 102.55 102.55 0 +0.40(+0.39%)
Jan 12, 2017 102.26 102.33 101.28 102.15 538,208 -0.49(-0.48%)
Jan 11, 2017 102.41 102.64 101.90 102.64 565,038 +0.29(+0.28%)
Jan 10, 2017 102.32 102.93 101.97 102.35 541,771 +0.04(+0.04%)
Jan 09, 2017 102.70 102.99 102.16 102.31 709,974 -0.77(-0.75%)
Jan 06, 2017 102.87 103.39 102.64 103.08 778,929 +0.32(+0.31%)
Jan 05, 2017 103.19 103.19 101.95 102.76 620,675 -0.61(-0.59%)
Jan 04, 2017 102.46 103.43 102.36 103.37 812,389 +1.14(+1.12%)
Jan 03, 2017 102.63 102.81 101.47 102.23 1,043,773 +0.77(+0.76%)
Dec 30, 2016 101.46 101.46 101.46 0 +0.34(+0.34%)
Dec 29, 2016 101.54 101.73 100.74 101.12 364,684 -0.23(-0.23%)
Dec 28, 2016 102.46 102.46 101.23 101.35 158,216 -0.87(-0.85%)
Dec 27, 2016 102.26 102.39 102.14 102.22 131,124 +0.11(+0.11%)
Dec 23, 2016 102.11 102.11 102.11 0 +0.16(+0.16%)
Dec 22, 2016 102.25 102.25 101.49 101.95 247,403 -0.18(-0.18%)
Dec 21, 2016 102.73 102.73 102.13 102.13 519,595 -1.07(-1.04%)
Dec 20, 2016 102.72 103.20 102.66 103.20 363,813 +0.90(+0.88%)
Dec 19, 2016 102.18 102.31 101.62 102.30 257,570 +0.36(+0.35%)
Dec 16, 2016 102.76 102.76 101.81 101.94 281,915 -0.41(-0.40%)
Dec 15, 2016 102.27 103.14 101.89 102.35 1,865,042 +0.59(+0.58%)
Dec 14, 2016 102.10 103.13 101.44 101.76 667,630 -0.84(-0.82%)
Dec 13, 2016 102.68 103.05 101.96 102.60 378,149 +0.21(+0.21%)
Dec 12, 2016 102.80 103.20 102.08 102.39 330,259 -0.69(-0.67%)
Dec 09, 2016 103.04 103.08 102.52 103.08 461,933 +0.06(+0.06%)
Dec 08, 2016 102.49 103.41 102.03 103.02 1,057,466 +0.92(+0.90%)
Dec 07, 2016 100.61 102.17 100.44 102.10 467,892 +1.69(+1.68%)
Dec 06, 2016 100.26 100.46 99.53 100.41 369,884 +0.76(+0.76%)
Dec 05, 2016 99.24 99.70 98.80 99.65 782,433 +1.15(+1.17%)
Dec 02, 2016 98.94 98.94 98.25 98.50 330,193 -0.39(-0.39%)
Dec 01, 2016 98.53 99.28 98.40 98.89 704,416 +0.65(+0.66%)
Nov 30, 2016 98.44 98.63 98.03 98.24 697,881 +0.49(+0.50%)
Nov 29, 2016 97.55 98.03 97.46 97.75 289,353 +0.34(+0.35%)
Nov 28, 2016 97.87 98.19 97.24 97.41 311,205 -0.94(-0.96%)
Nov 25, 2016 98.26 98.35 98.05 98.35 186,953 +0.29(+0.30%)
Nov 23, 2016 98.06 98.06 98.06 0 +0.27(+0.28%)
Nov 22, 2016 97.70 97.86 97.22 97.79 883,643 +0.35(+0.36%)
Nov 21, 2016 97.64 97.67 97.04 97.44 227,998 +0.24(+0.25%)
Nov 18, 2016 97.11 97.33 96.84 97.20 559,625 +0.20(+0.21%)
Nov 17, 2016 96.42 97.25 96.15 97.00 712,049 +0.75(+0.78%)
Nov 16, 2016 96.27 96.54 95.95 96.25 1,546,957 -0.84(-0.87%)
Nov 15, 2016 96.66 97.11 96.02 97.09 823,436 +0.00(+0.00%)
Nov 14, 2016 95.71 97.29 95.71 97.09 1,021,056 +1.65(+1.73%)
Nov 11, 2016 94.90 95.48 94.40 95.44 1,159,092 +0.43(+0.45%)
Nov 10, 2016 94.09 95.35 93.64 95.01 2,179,528 +1.98(+2.13%)
Nov 09, 2016 91.88 93.39 90.80 93.03 1,674,916 +2.27(+2.50%)
Nov 08, 2016 90.35 91.03 89.96 90.76 294,254 +0.18(+0.20%)
Nov 07, 2016 89.87 90.60 89.87 90.58 570,911 +2.02(+2.28%)
Nov 04, 2016 88.79 89.13 88.20 88.56 230,142 -0.09(-0.10%)
Nov 03, 2016 88.70 89.30 88.51 88.65 319,853 +0.03(+0.03%)
Nov 02, 2016 89.14 89.28 88.50 88.62 380,024 -0.90(-1.01%)
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.