US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 77.06 77.80 77.06 77.25 3,700 +0.87(+1.14%)
Jun 27, 2002 75.76 76.56 75.02 76.38 20,400 +1.73(+2.32%)
Jun 26, 2002 74.30 75.02 74.08 74.65 16,000 -1.78(-2.33%)
Jun 25, 2002 77.20 77.85 76.14 76.43 11,100 -0.22(-0.29%)
Jun 21, 2002 77.16 77.54 76.25 76.65 40,500 -0.75(-0.97%)
Jun 20, 2002 78.45 78.59 77.32 77.40 26,000 -1.56(-1.98%)
Jun 19, 2002 79.20 79.58 78.80 78.96 38,000 -0.83(-1.04%)
Jun 18, 2002 78.90 79.81 78.90 79.79 30,400 +0.29(+0.36%)
Jun 17, 2002 77.50 79.50 77.36 79.50 9,600 +2.97(+3.88%)
Jun 14, 2002 75.10 76.59 74.10 76.53 17,500 -1.09(-1.40%)
Jun 12, 2002 77.45 77.96 76.63 77.62 34,300 +0.11(+0.14%)
Jun 11, 2002 79.12 79.35 77.50 77.51 7,600 -1.29(-1.64%)
Jun 10, 2002 78.15 79.15 78.15 78.80 23,200 +0.62(+0.79%)
Jun 07, 2002 77.45 78.51 77.43 78.18 10,900 -0.04(-0.05%)
Jun 06, 2002 79.65 79.65 78.10 78.22 42,800 -1.17(-1.47%)
Jun 05, 2002 79.49 79.62 79.15 79.39 3,700 -1.81(-2.23%)
May 31, 2002 80.87 81.62 80.87 81.20 3,100 +0.10(+0.12%)
May 28, 2002 81.85 81.85 80.71 81.10 11,700 -0.92(-1.12%)
May 27, 2002 82.58 82.58 81.87 82.02 5,300 +0.00(+0.00%)
May 24, 2002 82.58 82.58 81.87 82.02 5,300 -0.43(-0.52%)
May 23, 2002 81.89 82.45 81.71 82.45 4,900 +0.76(+0.93%)
May 22, 2002 81.44 81.69 81.03 81.69 7,900 +0.13(+0.16%)
May 21, 2002 82.70 82.88 81.56 81.56 7,000 -0.54(-0.66%)
May 20, 2002 83.05 83.05 82.10 82.10 3,200 -1.29(-1.55%)
May 17, 2002 83.50 83.65 83.14 83.39 13,700 +0.20(+0.24%)
May 16, 2002 82.70 83.19 82.61 83.19 8,600 +0.79(+0.96%)
May 15, 2002 82.42 83.27 82.32 82.40 12,200 -0.30(-0.36%)
May 14, 2002 82.40 82.71 82.10 82.70 10,800 +1.27(+1.56%)
May 13, 2002 80.55 81.50 80.55 81.43 3,000 +1.39(+1.74%)
May 10, 2002 81.45 81.45 80.02 80.04 6,700 -1.34(-1.65%)
May 09, 2002 81.60 81.90 81.33 81.38 7,400 -0.69(-0.84%)
May 08, 2002 81.50 82.07 81.50 82.07 7,200 +1.83(+2.28%)
May 07, 2002 80.69 80.82 80.24 80.24 5,300 -0.31(-0.38%)
May 06, 2002 82.08 82.31 80.55 80.55 30,000 -1.68(-2.04%)
May 03, 2002 82.15 82.24 81.87 82.23 2,900 -0.27(-0.33%)
May 02, 2002 81.90 82.50 81.90 82.50 12,900 +0.80(+0.98%)
May 01, 2002 81.45 81.70 80.37 81.70 11,000 +0.38(+0.47%)
Apr 30, 2002 80.55 81.66 80.05 81.32 3,700 +1.11(+1.38%)
Apr 29, 2002 80.70 81.02 80.17 80.21 9,700 -0.50(-0.62%)
Apr 26, 2002 81.40 81.40 80.71 80.71 7,200 -0.33(-0.41%)
Apr 25, 2002 81.38 81.38 80.56 81.04 10,700 -0.61(-0.75%)
Apr 24, 2002 82.25 82.70 81.65 81.65 2,900 -0.38(-0.46%)
Apr 23, 2002 82.52 82.52 81.91 82.03 8,600 -0.55(-0.67%)
Apr 22, 2002 83.42 83.42 82.42 82.58 5,200 -0.89(-1.07%)
Apr 19, 2002 83.94 83.94 83.46 83.47 9,000 -0.06(-0.07%)
Apr 18, 2002 84.04 84.05 83.12 83.53 3,900 -0.32(-0.38%)
Apr 17, 2002 83.52 84.11 83.25 83.85 10,200 +0.07(+0.08%)
Apr 16, 2002 82.50 83.78 82.50 83.78 6,800 +1.48(+1.80%)
Apr 15, 2002 83.45 83.45 81.78 82.30 8,600 -0.78(-0.94%)
Apr 12, 2002 82.62 83.20 82.62 83.08 7,500 +0.82(+1.00%)
Apr 11, 2002 83.75 83.88 82.03 82.26 28,500 -1.97(-2.34%)
Apr 10, 2002 83.95 84.26 83.82 84.23 26,300 +0.60(+0.72%)
Apr 09, 2002 83.40 84.00 83.40 83.63 5,600 +0.43(+0.52%)
Apr 08, 2002 82.35 83.39 82.35 83.20 3,300 +0.48(+0.58%)
Apr 05, 2002 82.87 83.45 82.72 82.72 5,800 +0.34(+0.41%)
Apr 04, 2002 82.05 82.40 81.89 82.38 9,500 +0.75(+0.92%)
Apr 03, 2002 82.72 82.78 81.63 81.63 10,600 -1.12(-1.35%)
Apr 02, 2002 81.95 83.00 81.95 82.75 16,100 +0.27(+0.33%)
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.