US Financials Ishares ETF (NY: IYF )

84.00 USD +0.35 (+0.42%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 58.96 59.25 58.91 59.13 279,184 -0.07(-0.12%)
Mar 30, 2011 58.98 59.40 58.86 59.20 345,087 +0.53(+0.90%)
Mar 29, 2011 58.50 58.68 58.15 58.67 384,710 +0.13(+0.22%)
Mar 28, 2011 58.73 58.90 58.52 58.54 229,322 -0.11(-0.19%)
Mar 25, 2011 58.63 58.94 58.42 58.65 252,098 -0.01(-0.02%)
Mar 24, 2011 58.55 58.70 58.01 58.66 392,795 +0.29(+0.50%)
Mar 23, 2011 58.29 58.54 57.77 58.37 522,946 -0.18(-0.31%)
Mar 22, 2011 58.85 58.91 58.53 58.55 490,884 -0.31(-0.53%)
Mar 21, 2011 58.72 58.87 58.62 58.86 457,655 +0.47(+0.80%)
Mar 18, 2011 58.47 58.85 58.28 58.39 697,799 +0.61(+1.06%)
Mar 17, 2011 57.82 57.99 57.19 57.78 1,258,924 +0.41(+0.71%)
Mar 16, 2011 58.23 58.23 56.87 57.37 1,105,751 -0.76(-1.31%)
Mar 15, 2011 57.90 58.43 57.79 58.13 908,676 -0.68(-1.16%)
Mar 14, 2011 58.87 58.98 58.34 58.81 446,234 -0.50(-0.84%)
Mar 11, 2011 58.60 59.44 58.59 59.31 529,661 +0.37(+0.63%)
Mar 10, 2011 59.53 59.53 58.86 58.94 588,706 -1.23(-2.04%)
Mar 09, 2011 60.16 60.47 59.77 60.17 473,937 -0.03(-0.05%)
Mar 08, 2011 59.26 60.32 59.23 60.20 744,375 +1.16(+1.96%)
Mar 07, 2011 59.58 59.82 58.79 59.04 782,062 -0.42(-0.71%)
Mar 04, 2011 60.08 60.08 59.06 59.46 749,917 -0.66(-1.10%)
Mar 03, 2011 59.60 60.22 59.60 60.12 606,541 +1.15(+1.95%)
Mar 02, 2011 59.23 59.47 58.79 58.97 877,420 -0.33(-0.56%)
Mar 01, 2011 60.64 60.64 59.29 59.30 861,806 -1.21(-2.00%)
Feb 28, 2011 60.55 60.78 60.27 60.51 429,565 +0.26(+0.43%)
Feb 25, 2011 59.79 60.29 59.72 60.25 484,782 +0.90(+1.52%)
Feb 24, 2011 59.39 59.62 58.70 59.35 804,938 -0.19(-0.32%)
Feb 23, 2011 59.90 60.26 58.93 59.54 804,522 -0.38(-0.63%)
Feb 22, 2011 60.73 61.04 59.75 59.92 1,106,979 -1.68(-2.73%)
Feb 18, 2011 61.55 61.61 61.37 61.60 348,392 +0.13(+0.21%)
Feb 17, 2011 61.33 61.55 61.19 61.47 444,576 -0.05(-0.08%)
Feb 16, 2011 61.39 61.58 61.20 61.52 385,060 +0.37(+0.61%)
Feb 15, 2011 61.15 61.44 61.02 61.15 327,898 -0.13(-0.21%)
Feb 14, 2011 61.21 61.34 60.98 61.28 339,018 +0.06(+0.10%)
Feb 11, 2011 60.22 61.37 60.15 61.22 680,067 +0.80(+1.32%)
Feb 10, 2011 60.09 60.51 60.05 60.42 443,673 -0.03(-0.05%)
Feb 09, 2011 60.42 60.69 60.04 60.45 676,357 -0.35(-0.58%)
Feb 08, 2011 60.35 60.84 60.25 60.80 695,750 +0.41(+0.68%)
Feb 07, 2011 59.83 60.49 59.79 60.39 613,461 +0.85(+1.43%)
Feb 04, 2011 59.53 59.61 59.18 59.54 674,405 -0.06(-0.09%)
Feb 03, 2011 59.52 59.69 59.04 59.60 847,810 +0.01(+0.03%)
Feb 02, 2011 59.74 59.99 59.55 59.58 550,039 -0.36(-0.60%)
Feb 01, 2011 59.21 60.02 59.18 59.94 733,556 +1.09(+1.85%)
Jan 31, 2011 58.55 58.98 58.48 58.85 1,160,744 +0.51(+0.87%)
Jan 28, 2011 59.51 59.77 58.31 58.34 1,533,048 -1.04(-1.75%)
Jan 27, 2011 58.95 59.43 58.88 59.38 573,059 +0.45(+0.76%)
Jan 26, 2011 59.11 59.25 58.82 58.93 608,095 -0.03(-0.05%)
Jan 25, 2011 58.73 58.99 58.30 58.96 844,158 +0.01(+0.02%)
Jan 24, 2011 59.02 59.10 58.77 58.95 433,969 +0.00(+0.00%)
Jan 21, 2011 58.99 59.21 58.75 58.95 706,714 +0.39(+0.67%)
Jan 20, 2011 58.30 58.79 58.11 58.56 764,892 +0.20(+0.34%)
Jan 19, 2011 59.22 59.38 58.23 58.36 643,891 -1.29(-2.16%)
Jan 18, 2011 59.77 59.83 59.33 59.65 645,077 -0.25(-0.42%)
Jan 14, 2011 58.97 59.99 58.94 59.90 799,147 +0.88(+1.49%)
Jan 13, 2011 59.29 59.34 58.85 59.02 421,570 -0.21(-0.35%)
Jan 12, 2011 58.92 59.23 58.90 59.23 411,930 +0.85(+1.46%)
Jan 11, 2011 58.50 58.71 58.11 58.38 498,149 +0.26(+0.45%)
Jan 10, 2011 57.96 58.28 57.64 58.12 689,884 -0.14(-0.24%)
Jan 07, 2011 58.87 59.00 57.64 58.26 685,721 -0.49(-0.83%)
Jan 06, 2011 59.12 59.22 58.69 58.75 621,643 -0.29(-0.49%)
Jan 05, 2011 58.19 59.13 58.18 59.04 795,068 +0.66(+1.13%)
Jan 04, 2011 58.79 58.81 57.96 58.38 701,486 -0.21(-0.36%)
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.