US Financials Ishares ETF (NY: IYF )

82.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 104.37 104.42 103.95 104.07 165,200 -0.14(-0.13%)
Jun 29, 2006 102.50 104.21 102.28 104.21 44,200 +2.33(+2.29%)
Jun 28, 2006 101.85 102.06 101.32 101.88 17,900 +0.32(+0.32%)
Jun 27, 2006 102.35 102.49 101.45 101.56 13,400 -0.78(-0.76%)
Jun 26, 2006 101.70 102.34 101.70 102.34 3,000 +0.65(+0.64%)
Jun 23, 2006 101.62 102.07 101.29 101.69 8,600 -0.32(-0.31%)
Jun 22, 2006 102.26 102.48 101.85 102.01 9,900 -1.07(-1.04%)
Jun 21, 2006 102.20 103.38 102.20 103.08 27,400 +0.98(+0.96%)
Jun 20, 2006 102.08 102.82 102.08 102.10 23,200 +0.05(+0.05%)
Jun 19, 2006 103.04 103.30 101.78 102.05 10,800 -0.57(-0.56%)
Jun 16, 2006 103.18 103.28 102.43 102.62 28,800 -0.62(-0.60%)
Jun 15, 2006 101.60 103.52 101.58 103.24 17,200 +2.24(+2.22%)
Jun 14, 2006 101.85 101.85 100.14 101.00 37,800 -0.92(-0.90%)
Jun 13, 2006 103.16 103.95 101.50 101.92 24,400 -1.74(-1.68%)
Jun 12, 2006 105.05 105.05 103.66 103.66 15,400 -1.33(-1.27%)
Jun 09, 2006 105.07 105.61 104.73 104.99 19,100 -0.06(-0.06%)
Jun 08, 2006 104.55 105.35 103.45 105.05 39,400 +0.20(+0.19%)
Jun 07, 2006 104.62 105.82 104.31 104.85 28,400 +0.32(+0.31%)
Jun 06, 2006 105.13 105.13 103.63 104.53 10,100 -0.38(-0.36%)
Jun 05, 2006 106.17 106.46 104.80 104.91 20,200 -1.61(-1.51%)
Jun 02, 2006 106.44 106.83 105.98 106.52 33,400 +0.50(+0.47%)
Jun 01, 2006 104.84 106.08 104.84 106.02 34,500 +1.43(+1.37%)
May 31, 2006 104.35 104.79 103.69 104.59 22,300 +0.71(+0.68%)
May 30, 2006 105.02 105.02 103.86 103.88 24,000 -1.55(-1.47%)
May 26, 2006 105.10 105.45 104.80 105.43 11,600 +0.85(+0.81%)
May 25, 2006 104.08 104.62 103.90 104.58 21,300 +0.94(+0.91%)
May 24, 2006 103.20 104.24 102.72 103.64 18,500 -0.01(-0.01%)
May 23, 2006 104.60 104.87 103.52 103.65 24,600 -0.44(-0.42%)
May 22, 2006 104.02 104.48 103.30 104.09 33,600 -0.31(-0.30%)
May 19, 2006 104.30 104.65 103.64 104.40 35,700 +0.30(+0.29%)
May 18, 2006 104.95 104.96 103.84 104.10 12,500 -0.68(-0.65%)
May 17, 2006 106.17 106.17 104.69 104.78 68,000 -1.90(-1.78%)
May 16, 2006 107.10 107.10 106.49 106.68 51,400 -0.26(-0.24%)
May 15, 2006 106.31 107.06 106.31 106.94 18,800 +0.63(+0.59%)
May 12, 2006 106.85 107.29 106.31 106.31 15,500 -0.95(-0.89%)
May 11, 2006 108.85 108.85 107.11 107.26 21,300 -1.81(-1.66%)
May 10, 2006 108.84 109.22 108.53 109.07 15,900 +0.16(+0.15%)
May 09, 2006 108.90 109.24 108.90 108.91 15,100 -0.04(-0.04%)
May 08, 2006 109.32 109.42 108.95 108.95 23,300 -0.41(-0.37%)
May 05, 2006 108.45 109.37 108.45 109.36 12,800 +1.51(+1.40%)
May 04, 2006 107.80 108.13 107.80 107.85 16,800 +0.41(+0.38%)
May 03, 2006 107.55 107.76 107.10 107.44 10,100 -0.15(-0.14%)
May 02, 2006 107.30 107.61 107.07 107.59 53,200 +0.50(+0.47%)
May 01, 2006 108.66 108.67 106.95 107.09 126,400 -1.48(-1.36%)
Apr 28, 2006 107.82 109.06 107.82 108.57 81,900 +0.96(+0.89%)
Apr 27, 2006 105.93 107.96 105.83 107.61 58,400 +1.47(+1.38%)
Apr 26, 2006 106.07 106.25 105.95 106.14 6,000 +0.57(+0.54%)
Apr 25, 2006 106.22 106.24 105.40 105.57 20,700 -0.65(-0.61%)
Apr 24, 2006 106.30 106.49 105.80 106.22 21,500 -0.24(-0.23%)
Apr 21, 2006 106.80 107.04 106.10 106.46 43,000 -0.07(-0.07%)
Apr 20, 2006 106.38 107.12 106.38 106.53 7,000 +0.05(+0.05%)
Apr 19, 2006 106.20 106.58 106.18 106.48 18,500 +0.33(+0.31%)
Apr 18, 2006 104.63 106.26 104.52 106.15 12,300 +1.96(+1.88%)
Apr 17, 2006 104.53 104.71 103.97 104.19 11,800 -0.10(-0.10%)
Apr 13, 2006 104.30 104.53 103.91 104.29 17,100 -0.01(-0.01%)
Apr 12, 2006 104.20 104.60 104.17 104.30 11,900 +0.18(+0.17%)
Apr 11, 2006 105.15 105.29 103.89 104.12 18,500 -0.80(-0.76%)
Apr 10, 2006 105.10 105.47 104.86 104.92 21,500 -0.03(-0.03%)
Apr 07, 2006 105.95 105.95 104.75 104.95 11,300 -0.91(-0.86%)
Apr 06, 2006 106.00 106.01 105.57 105.86 15,200 -0.28(-0.26%)
Apr 05, 2006 105.99 106.40 105.93 106.14 11,300 +0.21(+0.20%)
Apr 04, 2006 104.83 106.10 104.83 105.93 18,500 +1.09(+1.04%)
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.