US Financials Ishares ETF (NY: IYF )

82.21 USD +0.56 (+0.69%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 94.55 94.92 94.47 94.92 19,700 +1.49(+1.59%)
Jan 28, 2005 94.00 94.02 93.35 93.43 6,700 -0.57(-0.61%)
Jan 27, 2005 94.16 94.43 93.77 94.00 10,000 -0.38(-0.40%)
Jan 26, 2005 94.38 94.42 93.95 94.38 16,100 +0.35(+0.37%)
Jan 25, 2005 94.28 94.62 94.01 94.03 8,400 +0.08(+0.09%)
Jan 24, 2005 94.30 94.66 93.95 93.95 11,300 -0.20(-0.21%)
Jan 21, 2005 94.85 94.85 94.09 94.15 9,700 -0.24(-0.25%)
Jan 20, 2005 95.05 95.05 94.39 94.39 16,700 -0.82(-0.86%)
Jan 19, 2005 96.05 96.05 95.21 95.21 19,000 -0.88(-0.92%)
Jan 18, 2005 94.75 96.12 94.37 96.09 82,500 +1.44(+1.52%)
Jan 14, 2005 94.60 94.78 94.42 94.65 50,400 +0.40(+0.42%)
Jan 13, 2005 95.25 95.25 94.25 94.25 3,500 -0.82(-0.86%)
Jan 12, 2005 95.31 95.31 94.44 95.07 41,600 -0.19(-0.20%)
Jan 11, 2005 95.71 95.71 95.04 95.26 26,100 -0.37(-0.39%)
Jan 10, 2005 95.50 96.19 95.40 95.63 118,400 -0.01(-0.01%)
Jan 07, 2005 96.45 96.45 95.64 95.64 19,600 -0.62(-0.64%)
Jan 06, 2005 96.00 96.36 95.75 96.26 16,500 +0.65(+0.68%)
Jan 05, 2005 96.24 96.43 95.61 95.61 27,700 -0.56(-0.58%)
Jan 04, 2005 97.40 97.49 96.00 96.17 184,100 -0.92(-0.95%)
Jan 03, 2005 98.05 98.05 97.02 97.09 20,400 -0.59(-0.60%)
Dec 31, 2004 97.77 98.19 97.60 97.68 55,400 +0.00(+0.00%)
Dec 30, 2004 97.70 97.91 97.68 97.68 4,800 +0.13(+0.13%)
Dec 29, 2004 97.52 97.56 97.30 97.55 18,200 -0.03(-0.03%)
Dec 28, 2004 97.05 97.69 97.05 97.58 6,200 +0.58(+0.60%)
Dec 27, 2004 97.61 97.61 97.00 97.00 29,300 -0.41(-0.42%)
Dec 23, 2004 97.67 97.83 97.41 97.41 29,300 -0.76(-0.77%)
Dec 22, 2004 97.50 98.20 97.48 98.17 29,800 +0.67(+0.69%)
Dec 21, 2004 96.75 97.50 96.48 97.50 8,800 +1.08(+1.12%)
Dec 20, 2004 96.67 97.11 96.29 96.42 27,300 -0.23(-0.24%)
Dec 17, 2004 96.40 96.65 96.19 96.65 45,500 -0.21(-0.22%)
Dec 16, 2004 96.95 97.06 96.44 96.86 8,500 -0.37(-0.38%)
Dec 15, 2004 97.00 97.27 96.85 97.23 8,500 +0.33(+0.34%)
Dec 14, 2004 96.70 97.02 96.45 96.90 16,700 +0.49(+0.51%)
Dec 13, 2004 96.35 96.52 96.07 96.41 17,000 +0.39(+0.41%)
Dec 10, 2004 95.50 96.24 95.45 96.02 9,300 +0.42(+0.44%)
Dec 09, 2004 95.15 95.80 94.71 95.60 50,700 +0.30(+0.31%)
Dec 08, 2004 95.25 95.40 95.04 95.30 26,900 +0.16(+0.17%)
Dec 07, 2004 96.05 96.05 94.97 95.14 15,300 -0.68(-0.71%)
Dec 06, 2004 95.95 96.08 95.53 95.82 10,300 -0.19(-0.20%)
Dec 03, 2004 95.45 96.19 95.45 96.01 17,800 +0.01(+0.01%)
Dec 02, 2004 96.10 96.29 95.80 96.00 15,000 -0.07(-0.07%)
Dec 01, 2004 94.60 96.07 94.60 96.07 15,300 +1.75(+1.86%)
Nov 30, 2004 94.10 94.50 93.84 94.32 41,300 +0.02(+0.02%)
Nov 29, 2004 94.94 94.94 93.98 94.30 25,200 -0.45(-0.47%)
Nov 26, 2004 94.85 94.88 94.66 94.75 1,400 -0.05(-0.05%)
Nov 24, 2004 94.52 94.80 94.44 94.80 12,200 +0.55(+0.58%)
Nov 23, 2004 94.10 94.44 93.70 94.25 20,500 +0.28(+0.30%)
Nov 22, 2004 93.10 94.08 93.10 93.97 16,800 +0.60(+0.64%)
Nov 19, 2004 94.50 94.50 93.26 93.37 41,800 -1.23(-1.30%)
Nov 18, 2004 95.00 95.02 94.36 94.60 35,500 -0.22(-0.23%)
Nov 17, 2004 95.26 95.59 94.82 94.82 18,400 +0.15(+0.16%)
Nov 16, 2004 95.25 95.25 94.67 94.67 22,900 -0.74(-0.78%)
Nov 15, 2004 95.35 95.64 95.19 95.41 13,500 +0.12(+0.13%)
Nov 12, 2004 94.45 95.29 94.25 95.29 15,600 +0.63(+0.67%)
Nov 11, 2004 94.00 94.66 93.96 94.66 12,100 +0.93(+0.99%)
Nov 10, 2004 93.70 94.02 93.43 93.73 10,800 +0.23(+0.25%)
Nov 09, 2004 93.68 93.74 93.35 93.50 9,500 +0.05(+0.05%)
Nov 08, 2004 93.55 93.57 93.27 93.45 16,300 -0.17(-0.18%)
Nov 05, 2004 94.15 94.22 93.21 93.62 19,500 -0.31(-0.33%)
Nov 04, 2004 92.45 93.93 92.35 93.93 23,600 +1.73(+1.88%)
Nov 03, 2004 92.94 92.94 92.18 92.20 22,200 +0.42(+0.46%)
Nov 02, 2004 91.40 92.40 91.36 91.78 38,600 +0.46(+0.50%)
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.