US Financials Ishares ETF (NY: IYF )

81.19 USD -0.76 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 99.14 99.69 96.35 97.28 380,716 -2.92(-2.91%)
Mar 30, 2020 98.32 100.48 96.33 100.20 247,098 +2.15(+2.19%)
Mar 27, 2020 96.88 101.08 95.80 98.05 382,900 -2.88(-2.85%)
Mar 26, 2020 95.68 101.16 95.38 100.93 824,413 +6.05(+6.38%)
Mar 25, 2020 92.93 98.61 90.16 94.88 782,323 +2.85(+3.10%)
Mar 24, 2020 86.44 92.28 86.44 92.03 724,284 +9.67(+11.74%)
Mar 23, 2020 86.02 86.17 81.24 82.36 577,310 -5.04(-5.77%)
Mar 20, 2020 91.41 92.98 86.92 87.40 395,300 -3.36(-3.70%)
Mar 19, 2020 87.79 92.62 84.68 90.76 476,559 +1.11(+1.24%)
Mar 18, 2020 90.95 93.34 85.50 89.65 418,186 -7.63(-7.84%)
Mar 17, 2020 95.08 99.34 91.69 97.28 426,502 +3.06(+3.25%)
Mar 16, 2020 94.97 100.68 92.12 94.22 631,058 -14.67(-13.47%)
Mar 13, 2020 104.36 109.35 99.50 108.89 579,200 +10.89(+11.11%)
Mar 12, 2020 100.68 105.49 97.01 98.00 1,334,795 -11.13(-10.20%)
Mar 11, 2020 112.36 112.71 107.82 109.13 453,139 -6.44(-5.57%)
Mar 10, 2020 114.18 115.64 109.39 115.57 423,030 +6.08(+5.55%)
Mar 09, 2020 111.78 113.73 108.82 109.49 409,525 -11.81(-9.74%)
Mar 06, 2020 120.06 122.25 118.55 121.30 333,100 -3.51(-2.81%)
Mar 05, 2020 126.27 126.93 123.48 124.81 629,663 -5.15(-3.96%)
Mar 04, 2020 127.62 129.98 125.98 129.96 884,846 +4.59(+3.66%)
Mar 03, 2020 129.70 130.69 124.50 125.37 949,453 -4.33(-3.34%)
Mar 02, 2020 123.96 129.70 122.79 129.70 679,279 +6.22(+5.04%)
Feb 28, 2020 122.12 124.08 120.29 123.48 1,084,900 -2.52(-2.00%)
Feb 27, 2020 129.41 130.85 126.00 126.00 1,109,622 -6.01(-4.55%)
Feb 26, 2020 133.69 135.02 131.95 132.01 278,421 -1.06(-0.80%)
Feb 25, 2020 138.14 138.15 132.71 133.07 496,807 -4.81(-3.49%)
Feb 24, 2020 138.00 139.11 137.37 137.88 331,640 -4.32(-3.04%)
Feb 21, 2020 142.75 142.75 141.50 142.20 55,300 -1.07(-0.75%)
Feb 20, 2020 142.72 143.69 141.95 143.27 85,308 +0.27(+0.19%)
Feb 19, 2020 143.01 143.40 142.92 143.00 79,361 +0.37(+0.26%)
Feb 18, 2020 143.10 143.33 142.07 142.63 95,316 -0.79(-0.55%)
Feb 14, 2020 142.85 143.42 142.82 143.42 48,200 +0.53(+0.37%)
Feb 13, 2020 142.11 143.05 142.11 142.89 57,995 +0.36(+0.25%)
Feb 12, 2020 142.66 142.81 142.36 142.53 89,627 +0.47(+0.33%)
Feb 11, 2020 141.99 142.73 141.93 142.06 54,620 +0.62(+0.44%)
Feb 10, 2020 140.42 141.44 140.42 141.44 81,581 +0.69(+0.49%)
Feb 07, 2020 140.63 141.04 140.25 140.75 130,700 -0.42(-0.30%)
Feb 06, 2020 141.88 141.88 141.00 141.17 84,043 +0.06(+0.04%)
Feb 05, 2020 140.67 141.18 140.36 141.11 121,860 +1.68(+1.20%)
Feb 04, 2020 139.32 140.27 139.32 139.43 177,235 +1.59(+1.15%)
Feb 03, 2020 137.47 138.92 137.47 137.84 132,673 +0.97(+0.71%)
Jan 31, 2020 138.78 138.81 136.45 136.87 283,300 -2.84(-2.03%)
Jan 30, 2020 137.43 139.77 137.35 139.71 129,977 +1.38(+1.00%)
Jan 29, 2020 138.94 139.19 138.28 138.33 84,098 -0.18(-0.13%)
Jan 28, 2020 137.93 138.94 137.67 138.51 89,277 +1.33(+0.97%)
Jan 27, 2020 136.82 137.79 136.18 137.18 98,322 -1.92(-1.38%)
Jan 24, 2020 140.47 140.47 138.41 139.10 112,700 -1.41(-1.00%)
Jan 23, 2020 140.04 140.62 139.36 140.51 92,742 +0.08(+0.06%)
Jan 22, 2020 140.77 141.06 140.28 140.43 359,295 +0.16(+0.11%)
Jan 21, 2020 140.01 140.91 140.01 140.27 108,436 -0.40(-0.28%)
Jan 17, 2020 140.51 140.81 140.32 140.67 389,100 +0.61(+0.44%)
Jan 16, 2020 139.39 140.10 139.30 140.06 85,773 +1.17(+0.84%)
Jan 15, 2020 138.43 139.10 138.36 138.89 117,573 +0.10(+0.07%)
Jan 14, 2020 139.36 139.42 138.59 138.79 187,707 -0.44(-0.32%)
Jan 13, 2020 138.40 139.23 138.18 139.23 139,467 +1.15(+0.83%)
Jan 10, 2020 138.58 138.63 137.89 138.08 69,000 -0.40(-0.29%)
Jan 09, 2020 138.38 138.58 138.07 138.48 89,890 +0.90(+0.65%)
Jan 08, 2020 136.76 138.18 136.76 137.58 118,361 +0.84(+0.61%)
Jan 07, 2020 137.30 137.46 136.74 136.74 69,542 -0.93(-0.68%)
Jan 06, 2020 136.65 137.70 136.65 137.67 143,989 -0.08(-0.06%)
Jan 03, 2020 137.00 138.18 137.00 137.75 123,300 -0.78(-0.56%)
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.