Skip to main content

US Financials Ishares ETF (NY: IYF )

78.74 +1.35 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 90.30 90.50 90.15 90.28 208,078 +0.30(+0.33%)
Oct 28, 2016 90.35 90.62 89.51 89.98 248,113 -0.16(-0.18%)
Oct 27, 2016 90.81 90.83 90.05 90.14 220,458 -0.35(-0.39%)
Oct 26, 2016 90.04 90.62 90.00 90.49 121,933 +0.04(+0.04%)
Oct 25, 2016 90.56 90.67 90.23 90.45 208,107 -0.21(-0.23%)
Oct 24, 2016 90.81 91.09 90.56 90.66 110,103 +0.33(+0.37%)
Oct 21, 2016 89.80 90.39 89.47 90.33 123,721 -0.03(-0.03%)
Oct 20, 2016 90.55 90.91 90.09 90.36 345,593 -0.18(-0.20%)
Oct 19, 2016 90.04 90.63 89.99 90.54 309,668 +0.72(+0.80%)
Oct 18, 2016 90.01 90.18 89.62 89.82 393,716 +0.57(+0.64%)
Oct 17, 2016 89.57 89.76 89.12 89.25 200,244 -0.23(-0.26%)
Oct 14, 2016 89.99 90.28 89.35 89.48 843,606 +0.22(+0.25%)
Oct 13, 2016 89.08 89.37 88.50 89.26 627,917 -0.59(-0.66%)
Oct 12, 2016 89.51 90.07 89.46 89.85 271,805 +0.40(+0.45%)
Oct 11, 2016 90.15 90.29 89.12 89.45 408,544 -0.94(-1.04%)
Oct 10, 2016 90.36 90.66 90.32 90.39 249,285 +0.48(+0.53%)
Oct 07, 2016 89.98 90.31 89.45 89.91 251,444 -0.04(-0.04%)
Oct 06, 2016 89.92 90.03 89.43 89.95 209,453 +0.03(+0.03%)
Oct 05, 2016 89.65 90.09 89.65 89.92 206,390 +0.55(+0.62%)
Oct 04, 2016 89.52 89.83 89.10 89.37 604,564 -0.06(-0.07%)
Oct 03, 2016 89.83 89.87 89.21 89.43 522,924 -0.57(-0.63%)
Sep 30, 2016 89.70 90.42 89.45 90.00 427,315 +0.76(+0.85%)
Sep 29, 2016 90.31 90.64 88.94 89.24 631,137 -1.21(-1.34%)
Sep 28, 2016 90.14 90.51 89.60 90.45 223,356 +0.53(+0.59%)
Sep 27, 2016 89.41 90.09 89.19 89.92 179,371 +0.30(+0.33%)
Sep 26, 2016 90.04 90.29 89.50 89.62 350,463 -1.34(-1.47%)
Sep 23, 2016 91.07 91.34 90.92 90.96 296,326 -0.40(-0.44%)
Sep 22, 2016 91.05 91.54 90.96 91.36 316,084 +0.65(+0.72%)
Sep 21, 2016 90.28 90.81 89.84 90.71 441,547 +0.73(+0.81%)
Sep 20, 2016 90.54 90.67 89.93 89.98 262,789 +0.04(+0.04%)
Sep 19, 2016 89.84 90.39 89.61 89.94 560,912 +0.52(+0.58%)
Sep 16, 2016 89.74 89.81 89.11 89.42 401,298 -0.72(-0.80%)
Sep 15, 2016 89.38 90.30 89.22 90.14 693,417 +0.62(+0.69%)
Sep 14, 2016 89.76 90.28 89.32 89.52 415,292 -0.23(-0.26%)
Sep 13, 2016 90.43 90.51 89.49 89.75 776,689 -1.63(-1.78%)
Sep 12, 2016 89.79 91.63 89.57 91.38 583,080 +1.03(+1.14%)
Sep 09, 2016 91.62 91.93 90.35 90.35 570,503 -1.87(-2.03%)
Sep 08, 2016 92.27 92.48 92.08 92.22 328,885 -0.21(-0.23%)
Sep 07, 2016 92.06 92.43 91.84 92.43 318,347 +0.23(+0.25%)
Sep 06, 2016 92.37 92.66 91.61 92.20 815,704 -0.21(-0.23%)
Sep 02, 2016 92.10 92.41 92.41 92.41 620,000 +0.57(+0.62%)
Sep 01, 2016 92.43 92.43 91.21 91.84 2,031,250 -0.28(-0.30%)
Aug 31, 2016 92.10 92.18 91.46 92.12 460,458 +0.01(+0.01%)
Aug 30, 2016 91.44 92.11 91.42 92.11 2,544,786 +0.69(+0.75%)
Aug 29, 2016 90.75 91.66 90.71 91.42 412,288 +0.83(+0.92%)
Aug 26, 2016 90.70 91.26 90.13 90.59 695,747 +0.00(+0.00%)
Aug 25, 2016 90.29 90.72 90.12 90.59 441,961 +0.26(+0.29%)
Aug 24, 2016 90.51 90.66 90.19 90.33 137,484 -0.17(-0.19%)
Aug 23, 2016 90.54 90.86 90.48 90.50 197,473 +0.18(+0.20%)
Aug 22, 2016 90.17 90.37 89.94 90.32 113,535 +0.13(+0.14%)
Aug 19, 2016 90.06 90.28 89.76 90.19 234,978 -0.11(-0.12%)
Aug 18, 2016 90.23 90.49 90.02 90.30 156,076 -0.04(-0.04%)
Aug 17, 2016 90.08 90.41 89.90 90.34 187,839 +0.22(+0.24%)
Aug 16, 2016 90.16 90.31 90.02 90.12 171,185 -0.32(-0.35%)
Aug 15, 2016 90.12 90.51 90.11 90.44 232,468 +0.57(+0.63%)
Aug 12, 2016 89.70 89.97 89.52 89.87 173,379 -0.16(-0.18%)
Aug 11, 2016 90.17 90.25 89.81 90.03 182,738 +0.04(+0.04%)
Aug 10, 2016 90.52 90.63 89.83 89.99 178,699 -0.61(-0.67%)
Aug 09, 2016 90.46 90.66 90.36 90.60 245,224 +0.16(+0.18%)
Aug 08, 2016 90.51 90.75 90.32 90.44 366,839 +0.08(+0.09%)
Aug 05, 2016 89.50 90.39 89.42 90.36 488,770 +1.45(+1.63%)
Aug 04, 2016 88.93 89.14 88.68 88.91 199,027 -0.14(-0.16%)
Aug 03, 2016 88.31 89.06 88.30 89.05 182,077 +0.80(+0.91%)
Aug 02, 2016 88.70 89.03 88.07 88.25 354,895 -0.77(-0.86%)
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.