US Financials Ishares ETF (NY: IYF )

82.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 118.30 118.42 117.67 117.67 45,900 -0.81(-0.68%)
Dec 28, 2006 118.90 119.03 118.20 118.48 11,700 -0.24(-0.21%)
Dec 27, 2006 118.30 118.79 118.16 118.72 8,700 +0.96(+0.82%)
Dec 26, 2006 117.11 117.82 117.11 117.76 13,200 +0.65(+0.56%)
Dec 22, 2006 117.08 117.31 116.70 117.11 14,000 -0.35(-0.30%)
Dec 21, 2006 118.08 118.21 117.40 117.46 12,000 -0.45(-0.38%)
Dec 20, 2006 117.75 118.00 117.68 117.91 16,800 -0.42(-0.35%)
Dec 19, 2006 118.40 118.40 117.73 118.33 9,200 -0.07(-0.06%)
Dec 18, 2006 118.23 118.75 118.23 118.40 9,500 +0.32(+0.27%)
Dec 15, 2006 118.20 118.80 117.98 118.08 11,700 +0.33(+0.28%)
Dec 14, 2006 116.99 117.80 116.82 117.75 22,300 +0.82(+0.70%)
Dec 13, 2006 117.33 117.37 116.82 116.93 5,700 -0.07(-0.06%)
Dec 12, 2006 117.00 117.09 116.45 117.00 11,300 +0.08(+0.07%)
Dec 11, 2006 116.42 116.94 116.42 116.92 4,200 +0.64(+0.55%)
Dec 08, 2006 115.81 116.40 115.81 116.28 5,900 +0.28(+0.24%)
Dec 07, 2006 116.80 116.83 115.91 116.00 7,600 -0.30(-0.26%)
Dec 06, 2006 116.25 116.39 116.08 116.30 6,000 +0.21(+0.18%)
Dec 05, 2006 115.90 116.16 115.38 116.09 14,500 +0.74(+0.64%)
Dec 04, 2006 114.40 115.88 114.40 115.35 113,600 +1.19(+1.04%)
Dec 01, 2006 113.96 114.84 113.49 114.16 23,300 -0.61(-0.53%)
Nov 30, 2006 115.01 115.10 114.25 114.77 18,900 -0.17(-0.15%)
Nov 29, 2006 114.46 115.17 114.41 114.94 11,700 +0.83(+0.73%)
Nov 28, 2006 113.75 114.24 113.38 114.11 23,700 +0.24(+0.21%)
Nov 27, 2006 115.78 116.12 113.87 113.87 27,200 -2.15(-1.85%)
Nov 24, 2006 115.61 116.17 115.57 116.02 121,800 -0.15(-0.13%)
Nov 22, 2006 116.00 116.34 115.84 116.17 10,900 +0.11(+0.09%)
Nov 21, 2006 116.02 116.10 115.78 116.06 6,600 +0.02(+0.02%)
Nov 20, 2006 115.55 116.12 115.55 116.04 22,800 +0.39(+0.34%)
Nov 17, 2006 115.50 115.65 115.24 115.65 8,600 -0.16(-0.14%)
Nov 16, 2006 115.44 115.84 115.28 115.81 35,300 +0.70(+0.61%)
Nov 15, 2006 114.84 115.18 114.84 115.11 10,400 +0.13(+0.11%)
Nov 14, 2006 114.54 115.08 113.82 114.98 22,400 +0.63(+0.55%)
Nov 13, 2006 114.07 114.77 114.07 114.35 5,200 +0.30(+0.26%)
Nov 10, 2006 113.78 114.09 113.62 114.05 36,100 +0.61(+0.54%)
Nov 09, 2006 114.05 114.05 113.42 113.44 11,500 -0.61(-0.53%)
Nov 08, 2006 113.64 114.29 113.61 114.05 5,300 +0.23(+0.20%)
Nov 07, 2006 113.57 114.22 113.57 113.82 23,100 +0.26(+0.23%)
Nov 06, 2006 112.60 113.77 112.60 113.56 29,400 +1.45(+1.29%)
Nov 03, 2006 112.95 112.95 111.69 112.11 15,100 -0.28(-0.25%)
Nov 02, 2006 112.09 112.57 112.03 112.39 8,700 -0.20(-0.18%)
Nov 01, 2006 113.84 113.98 112.55 112.59 135,000 -0.95(-0.84%)
Oct 31, 2006 114.05 114.15 113.45 113.54 480,300 -0.26(-0.23%)
Oct 30, 2006 113.40 113.95 113.21 113.80 9,500 +0.36(+0.32%)
Oct 27, 2006 114.11 114.12 113.35 113.44 12,500 -1.04(-0.91%)
Oct 26, 2006 113.60 114.48 113.33 114.48 10,300 +0.98(+0.86%)
Oct 25, 2006 113.20 113.53 112.96 113.50 11,400 +0.31(+0.27%)
Oct 24, 2006 112.98 113.21 112.62 113.19 25,500 -0.03(-0.03%)
Oct 23, 2006 112.48 113.30 112.37 113.22 117,900 +0.86(+0.77%)
Oct 20, 2006 112.61 112.61 112.17 112.36 8,500 -0.25(-0.22%)
Oct 19, 2006 112.64 112.68 112.25 112.61 9,500 -0.77(-0.68%)
Oct 18, 2006 113.43 113.75 112.88 113.38 515,100 +0.20(+0.18%)
Oct 17, 2006 113.08 113.29 112.65 113.18 22,500 -0.27(-0.24%)
Oct 16, 2006 113.40 113.50 113.14 113.45 13,500 -0.28(-0.25%)
Oct 13, 2006 113.10 113.73 113.02 113.73 17,900 +0.41(+0.36%)
Oct 12, 2006 112.95 113.40 112.88 113.32 14,100 +0.69(+0.61%)
Oct 11, 2006 112.37 112.85 112.08 112.63 13,800 -0.26(-0.23%)
Oct 10, 2006 113.16 113.33 112.61 112.89 12,400 -0.10(-0.09%)
Oct 09, 2006 112.50 112.99 112.20 112.99 8,500 +0.34(+0.30%)
Oct 06, 2006 112.59 112.67 112.34 112.65 7,500 -0.30(-0.27%)
Oct 05, 2006 113.02 113.08 112.55 112.95 70,100 +0.09(+0.08%)
Oct 04, 2006 111.48 112.86 111.36 112.86 33,300 +1.26(+1.13%)
Oct 03, 2006 110.70 111.79 110.69 111.60 23,500 +1.10(+1.00%)
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.