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 (%)
May 24, 2011 56.87 56.89 56.35 56.66 385,934 -0.07(-0.12%)
May 23, 2011 56.84 57.04 56.69 56.73 885,480 -0.76(-1.32%)
May 20, 2011 58.05 58.28 57.43 57.49 350,729 -0.76(-1.30%)
May 19, 2011 58.35 58.40 58.01 58.25 221,371 +0.08(+0.14%)
May 18, 2011 57.86 58.21 57.67 58.17 217,996 +0.30(+0.52%)
May 17, 2011 57.33 57.90 57.29 57.87 452,270 +0.31(+0.54%)
May 16, 2011 57.36 58.14 57.26 57.56 383,681 -0.05(-0.09%)
May 13, 2011 58.38 58.46 57.55 57.61 268,214 -0.80(-1.37%)
May 12, 2011 58.18 58.46 57.74 58.41 309,613 +0.00(+0.00%)
May 11, 2011 58.99 59.03 58.26 58.41 450,712 -0.68(-1.15%)
May 10, 2011 58.69 59.18 58.63 59.09 325,907 +0.56(+0.96%)
May 09, 2011 58.46 58.64 58.26 58.53 273,862 -0.05(-0.09%)
May 06, 2011 58.92 59.12 58.42 58.58 260,053 +0.13(+0.22%)
May 05, 2011 58.74 58.90 58.20 58.45 342,800 -0.61(-1.03%)
May 04, 2011 59.56 59.58 58.90 59.06 549,709 -0.48(-0.81%)
May 03, 2011 59.23 59.71 59.14 59.54 282,323 +0.17(+0.29%)
May 02, 2011 59.33 59.43 59.30 59.37 308,843 -0.17(-0.29%)
Apr 29, 2011 59.64 59.64 59.30 59.54 186,874 -0.14(-0.23%)
Apr 28, 2011 59.14 59.74 59.14 59.68 263,285 +0.46(+0.78%)
Apr 27, 2011 58.95 59.29 58.73 59.22 241,110 +0.37(+0.63%)
Apr 26, 2011 58.65 58.98 58.54 58.85 260,734 +0.36(+0.62%)
Apr 25, 2011 58.58 58.62 58.45 58.49 139,776 -0.01(-0.02%)
Apr 21, 2011 58.41 58.58 58.02 58.50 321,966 +0.30(+0.52%)
Apr 20, 2011 58.45 58.45 58.02 58.20 376,809 +0.24(+0.41%)
Apr 19, 2011 57.99 58.10 57.61 57.96 248,542 +0.16(+0.28%)
Apr 18, 2011 57.91 58.00 57.48 57.80 486,899 -0.73(-1.25%)
Apr 15, 2011 58.67 58.79 58.35 58.53 385,042 +0.06(+0.10%)
Apr 14, 2011 58.45 58.57 58.13 58.47 462,954 -0.33(-0.56%)
Apr 13, 2011 59.63 59.64 58.64 58.80 538,496 -0.35(-0.59%)
Apr 12, 2011 59.05 59.49 58.87 59.15 268,235 -0.25(-0.42%)
Apr 11, 2011 59.48 59.82 59.29 59.40 434,398 -0.02(-0.03%)
Apr 08, 2011 60.22 60.33 59.29 59.42 216,578 -0.53(-0.88%)
Apr 07, 2011 60.23 60.42 59.81 59.95 390,031 -0.32(-0.53%)
Apr 06, 2011 59.92 60.30 59.73 60.27 367,037 +0.66(+1.11%)
Apr 05, 2011 59.55 59.75 59.42 59.61 350,063 -0.01(-0.02%)
Apr 04, 2011 59.71 59.87 59.43 59.62 346,492 +0.01(+0.02%)
Apr 01, 2011 59.55 59.86 59.40 59.61 383,761 +0.48(+0.81%)
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%)
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.