US Financials Ishares ETF (NY: IYF )

80.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 82.00 82.60 81.72 82.48 5,100 -0.32(-0.39%)
Mar 29, 2002 83.05 83.58 82.59 82.80 3,700 +0.00(+0.00%)
Mar 28, 2002 83.05 83.58 82.59 82.80 3,700 -0.46(-0.55%)
Mar 27, 2002 82.45 83.36 82.30 83.26 4,200 +0.98(+1.19%)
Mar 26, 2002 81.50 82.90 81.50 82.28 20,000 +0.60(+0.73%)
Mar 25, 2002 82.30 82.30 81.43 81.68 6,600 -1.12(-1.35%)
Mar 22, 2002 82.25 83.28 82.25 82.80 4,800 -0.04(-0.05%)
Mar 21, 2002 82.55 82.84 81.70 82.84 9,400 -0.07(-0.08%)
Mar 20, 2002 83.25 83.38 82.91 82.91 9,700 -0.99(-1.18%)
Mar 19, 2002 84.05 84.28 83.56 83.90 25,400 +0.22(+0.26%)
Mar 18, 2002 84.20 84.35 83.16 83.68 9,300 -0.16(-0.19%)
Mar 15, 2002 82.60 83.85 82.60 83.84 255,800 +1.36(+1.65%)
Mar 14, 2002 82.24 82.65 82.00 82.48 2,900 +0.18(+0.22%)
Mar 13, 2002 82.20 82.63 81.66 82.30 4,700 -0.53(-0.64%)
Mar 12, 2002 81.90 83.00 81.90 82.83 6,500 +0.22(+0.27%)
Mar 11, 2002 82.15 82.95 82.12 82.61 12,200 +0.26(+0.32%)
Mar 08, 2002 82.85 83.00 81.96 82.35 13,700 +0.10(+0.12%)
Mar 07, 2002 82.95 83.05 81.55 82.25 10,200 -0.70(-0.84%)
Mar 06, 2002 81.50 83.00 81.50 82.95 7,000 +1.27(+1.55%)
Mar 05, 2002 81.20 82.20 81.20 81.68 21,800 +0.28(+0.34%)
Mar 04, 2002 79.50 81.40 79.50 81.40 20,700 +2.45(+3.10%)
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.