US Financials Ishares ETF (NY: IYF )

81.88 USD +1.13 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 90.85 91.12 90.39 91.11 7,900 +0.42(+0.46%)
Aug 30, 2004 90.93 91.17 90.65 90.69 13,800 -0.33(-0.36%)
Aug 27, 2004 91.00 91.12 90.80 91.02 12,600 +0.00(+0.00%)
Aug 26, 2004 90.75 91.02 90.50 91.02 123,000 +0.27(+0.30%)
Aug 25, 2004 90.25 90.85 89.93 90.75 16,600 +0.67(+0.74%)
Aug 24, 2004 90.10 90.22 89.72 90.08 25,200 +0.39(+0.43%)
Aug 23, 2004 90.11 90.12 89.69 89.69 12,100 -0.40(-0.44%)
Aug 20, 2004 89.53 90.09 89.41 90.09 13,900 +0.90(+1.01%)
Aug 19, 2004 89.44 89.44 88.85 89.19 10,100 -0.39(-0.44%)
Aug 18, 2004 88.20 89.58 88.20 89.58 37,400 +1.20(+1.36%)
Aug 17, 2004 88.15 88.76 88.15 88.38 27,900 +0.59(+0.67%)
Aug 16, 2004 86.55 87.95 86.55 87.79 14,800 +1.31(+1.51%)
Aug 13, 2004 86.33 86.74 86.33 86.48 6,800 -0.10(-0.12%)
Aug 12, 2004 87.01 87.20 86.50 86.58 6,100 -0.67(-0.77%)
Aug 11, 2004 86.80 87.49 86.70 87.25 10,800 +0.03(+0.03%)
Aug 10, 2004 86.28 87.22 86.28 87.22 7,700 +1.01(+1.17%)
Aug 09, 2004 86.35 86.42 85.97 86.21 42,000 +0.35(+0.41%)
Aug 06, 2004 86.40 86.94 85.85 85.86 68,900 -1.08(-1.24%)
Aug 05, 2004 88.20 88.20 86.94 86.94 8,800 -1.18(-1.34%)
Aug 04, 2004 87.90 88.51 87.46 88.12 5,700 +0.12(+0.14%)
Aug 03, 2004 88.40 88.40 88.00 88.00 13,700 -0.33(-0.37%)
Aug 02, 2004 87.40 88.54 87.36 88.33 14,300 +0.69(+0.79%)
Jul 30, 2004 87.80 88.03 87.57 87.64 12,800 -0.26(-0.30%)
Jul 29, 2004 87.90 88.23 87.56 87.90 15,300 +0.12(+0.14%)
Jul 28, 2004 87.20 87.79 86.60 87.78 5,200 +0.43(+0.49%)
Jul 27, 2004 86.75 87.60 86.75 87.35 14,300 +0.85(+0.98%)
Jul 26, 2004 86.95 87.08 86.36 86.50 60,600 -0.36(-0.41%)
Jul 23, 2004 86.90 87.19 86.54 86.86 9,200 -0.44(-0.50%)
Jul 22, 2004 87.10 87.54 86.25 87.30 18,100 -0.10(-0.11%)
Jul 21, 2004 88.50 88.98 87.40 87.40 10,200 -0.81(-0.92%)
Jul 20, 2004 87.90 88.36 87.34 88.21 11,800 +0.31(+0.35%)
Jul 19, 2004 87.80 88.25 87.52 87.90 209,700 +0.32(+0.37%)
Jul 16, 2004 87.85 88.35 87.58 87.58 19,300 -0.13(-0.15%)
Jul 15, 2004 88.46 88.46 87.61 87.71 15,400 -0.45(-0.51%)
Jul 14, 2004 88.55 88.93 87.95 88.16 7,500 -0.59(-0.66%)
Jul 13, 2004 88.60 88.75 88.36 88.75 7,700 +0.06(+0.07%)
Jul 12, 2004 88.25 88.75 87.93 88.69 12,800 +0.68(+0.77%)
Jul 09, 2004 88.30 88.41 87.85 88.01 29,400 -0.27(-0.31%)
Jul 08, 2004 88.77 88.94 88.20 88.28 25,900 -0.49(-0.55%)
Jul 07, 2004 89.00 89.29 88.75 88.77 19,600 -0.37(-0.42%)
Jul 06, 2004 89.15 89.24 88.60 89.14 6,600 -0.49(-0.55%)
Jul 02, 2004 89.44 89.88 88.97 89.63 11,600 +0.39(+0.44%)
Jul 01, 2004 90.08 90.08 88.74 89.24 31,800 -0.58(-0.65%)
Jun 30, 2004 89.65 90.10 89.07 89.82 19,000 +0.50(+0.56%)
Jun 29, 2004 89.20 89.60 89.15 89.32 12,100 -0.59(-0.66%)
Jun 28, 2004 90.00 90.39 89.87 89.91 9,200 +0.10(+0.11%)
Jun 25, 2004 89.99 90.56 89.80 89.81 10,000 -0.59(-0.65%)
Jun 24, 2004 90.37 90.77 90.17 90.40 15,000 +0.25(+0.28%)
Jun 23, 2004 89.94 90.25 89.38 90.15 16,200 +0.25(+0.28%)
Jun 22, 2004 89.20 89.92 89.12 89.90 10,900 +0.25(+0.28%)
Jun 21, 2004 89.55 90.05 89.55 89.65 30,100 -0.21(-0.23%)
Jun 18, 2004 89.68 90.14 89.31 89.86 5,000 +0.29(+0.32%)
Jun 17, 2004 89.35 89.57 89.03 89.57 4,800 -0.04(-0.04%)
Jun 16, 2004 89.20 89.68 89.20 89.61 10,500 +0.31(+0.35%)
Jun 15, 2004 89.80 92.78 89.08 89.30 17,600 +0.24(+0.27%)
Jun 14, 2004 89.80 89.80 88.71 89.06 6,600 -0.80(-0.89%)
Jun 10, 2004 90.25 90.25 89.81 89.86 5,000 -0.23(-0.26%)
Jun 09, 2004 90.70 90.70 89.91 90.09 8,200 -0.70(-0.77%)
Jun 08, 2004 90.60 90.82 90.28 90.79 16,000 +0.07(+0.08%)
Jun 07, 2004 90.05 90.90 90.05 90.72 26,600 +1.14(+1.27%)
Jun 04, 2004 89.30 90.08 89.25 89.58 26,900 +0.66(+0.74%)
Jun 03, 2004 89.48 89.50 88.92 88.92 9,900 -0.64(-0.71%)
Jun 02, 2004 89.65 89.89 88.95 89.56 6,500 +0.31(+0.35%)
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.