US Financials Ishares ETF (NY: IYF )

81.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 118.36 119.53 118.05 119.30 18,400 +0.80(+0.68%)
Jan 30, 2007 117.90 118.50 117.74 118.50 14,400 +0.66(+0.56%)
Jan 29, 2007 118.07 118.33 117.71 117.84 13,800 -0.45(-0.38%)
Jan 26, 2007 118.21 118.30 117.41 118.29 18,600 +0.21(+0.18%)
Jan 25, 2007 119.36 119.36 118.00 118.08 10,500 -1.46(-1.22%)
Jan 24, 2007 118.60 119.54 118.60 119.54 19,900 +1.17(+0.99%)
Jan 23, 2007 118.36 118.56 117.85 118.37 20,400 +0.03(+0.03%)
Jan 22, 2007 118.58 118.68 118.06 118.34 35,700 -0.20(-0.17%)
Jan 19, 2007 118.22 118.54 118.06 118.54 45,600 +0.30(+0.25%)
Jan 18, 2007 118.93 118.93 118.11 118.24 22,900 -0.36(-0.30%)
Jan 17, 2007 118.91 119.04 118.45 118.60 25,500 -0.31(-0.26%)
Jan 16, 2007 118.70 118.97 118.64 118.91 12,500 +0.35(+0.30%)
Jan 12, 2007 118.12 118.77 118.12 118.56 11,500 +0.21(+0.18%)
Jan 11, 2007 117.75 118.56 117.75 118.35 34,400 +0.60(+0.51%)
Jan 10, 2007 117.14 117.75 116.92 117.75 8,200 +0.48(+0.41%)
Jan 09, 2007 117.40 117.62 116.72 117.27 33,800 -0.04(-0.04%)
Jan 08, 2007 116.58 117.46 116.24 117.31 29,100 +0.34(+0.29%)
Jan 05, 2007 117.74 117.74 116.83 116.97 21,400 -1.07(-0.91%)
Jan 04, 2007 117.57 118.24 117.31 118.04 12,100 -0.04(-0.03%)
Jan 03, 2007 118.55 119.05 117.48 118.08 220,800 +0.41(+0.35%)
Dec 29, 2006 118.30 118.42 117.67 117.67 45,900 -0.81(-0.68%)
Dec 28, 2006 118.90 119.03 118.20 118.48 11,700 -0.24(-0.21%)
Dec 27, 2006 118.30 118.79 118.16 118.72 8,700 +0.96(+0.82%)
Dec 26, 2006 117.11 117.82 117.11 117.76 13,200 +0.65(+0.56%)
Dec 22, 2006 117.08 117.31 116.70 117.11 14,000 -0.35(-0.30%)
Dec 21, 2006 118.08 118.21 117.40 117.46 12,000 -0.45(-0.38%)
Dec 20, 2006 117.75 118.00 117.68 117.91 16,800 -0.42(-0.35%)
Dec 19, 2006 118.40 118.40 117.73 118.33 9,200 -0.07(-0.06%)
Dec 18, 2006 118.23 118.75 118.23 118.40 9,500 +0.32(+0.27%)
Dec 15, 2006 118.20 118.80 117.98 118.08 11,700 +0.33(+0.28%)
Dec 14, 2006 116.99 117.80 116.82 117.75 22,300 +0.82(+0.70%)
Dec 13, 2006 117.33 117.37 116.82 116.93 5,700 -0.07(-0.06%)
Dec 12, 2006 117.00 117.09 116.45 117.00 11,300 +0.08(+0.07%)
Dec 11, 2006 116.42 116.94 116.42 116.92 4,200 +0.64(+0.55%)
Dec 08, 2006 115.81 116.40 115.81 116.28 5,900 +0.28(+0.24%)
Dec 07, 2006 116.80 116.83 115.91 116.00 7,600 -0.30(-0.26%)
Dec 06, 2006 116.25 116.39 116.08 116.30 6,000 +0.21(+0.18%)
Dec 05, 2006 115.90 116.16 115.38 116.09 14,500 +0.74(+0.64%)
Dec 04, 2006 114.40 115.88 114.40 115.35 113,600 +1.19(+1.04%)
Dec 01, 2006 113.96 114.84 113.49 114.16 23,300 -0.61(-0.53%)
Nov 30, 2006 115.01 115.10 114.25 114.77 18,900 -0.17(-0.15%)
Nov 29, 2006 114.46 115.17 114.41 114.94 11,700 +0.83(+0.73%)
Nov 28, 2006 113.75 114.24 113.38 114.11 23,700 +0.24(+0.21%)
Nov 27, 2006 115.78 116.12 113.87 113.87 27,200 -2.15(-1.85%)
Nov 24, 2006 115.61 116.17 115.57 116.02 121,800 -0.15(-0.13%)
Nov 22, 2006 116.00 116.34 115.84 116.17 10,900 +0.11(+0.09%)
Nov 21, 2006 116.02 116.10 115.78 116.06 6,600 +0.02(+0.02%)
Nov 20, 2006 115.55 116.12 115.55 116.04 22,800 +0.39(+0.34%)
Nov 17, 2006 115.50 115.65 115.24 115.65 8,600 -0.16(-0.14%)
Nov 16, 2006 115.44 115.84 115.28 115.81 35,300 +0.70(+0.61%)
Nov 15, 2006 114.84 115.18 114.84 115.11 10,400 +0.13(+0.11%)
Nov 14, 2006 114.54 115.08 113.82 114.98 22,400 +0.63(+0.55%)
Nov 13, 2006 114.07 114.77 114.07 114.35 5,200 +0.30(+0.26%)
Nov 10, 2006 113.78 114.09 113.62 114.05 36,100 +0.61(+0.54%)
Nov 09, 2006 114.05 114.05 113.42 113.44 11,500 -0.61(-0.53%)
Nov 08, 2006 113.64 114.29 113.61 114.05 5,300 +0.23(+0.20%)
Nov 07, 2006 113.57 114.22 113.57 113.82 23,100 +0.26(+0.23%)
Nov 06, 2006 112.60 113.77 112.60 113.56 29,400 +1.45(+1.29%)
Nov 03, 2006 112.95 112.95 111.69 112.11 15,100 -0.28(-0.25%)
Nov 02, 2006 112.09 112.57 112.03 112.39 8,700 -0.20(-0.18%)
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.