US Financials Ishares ETF (NY: IYF )

78.55 USD -1.66 (-2.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 104.35 104.79 103.69 104.59 22,300 +0.71(+0.68%)
May 30, 2006 105.02 105.02 103.86 103.88 24,000 -1.55(-1.47%)
May 26, 2006 105.10 105.45 104.80 105.43 11,600 +0.85(+0.81%)
May 25, 2006 104.08 104.62 103.90 104.58 21,300 +0.94(+0.91%)
May 24, 2006 103.20 104.24 102.72 103.64 18,500 -0.01(-0.01%)
May 23, 2006 104.60 104.87 103.52 103.65 24,600 -0.44(-0.42%)
May 22, 2006 104.02 104.48 103.30 104.09 33,600 -0.31(-0.30%)
May 19, 2006 104.30 104.65 103.64 104.40 35,700 +0.30(+0.29%)
May 18, 2006 104.95 104.96 103.84 104.10 12,500 -0.68(-0.65%)
May 17, 2006 106.17 106.17 104.69 104.78 68,000 -1.90(-1.78%)
May 16, 2006 107.10 107.10 106.49 106.68 51,400 -0.26(-0.24%)
May 15, 2006 106.31 107.06 106.31 106.94 18,800 +0.63(+0.59%)
May 12, 2006 106.85 107.29 106.31 106.31 15,500 -0.95(-0.89%)
May 11, 2006 108.85 108.85 107.11 107.26 21,300 -1.81(-1.66%)
May 10, 2006 108.84 109.22 108.53 109.07 15,900 +0.16(+0.15%)
May 09, 2006 108.90 109.24 108.90 108.91 15,100 -0.04(-0.04%)
May 08, 2006 109.32 109.42 108.95 108.95 23,300 -0.41(-0.37%)
May 05, 2006 108.45 109.37 108.45 109.36 12,800 +1.51(+1.40%)
May 04, 2006 107.80 108.13 107.80 107.85 16,800 +0.41(+0.38%)
May 03, 2006 107.55 107.76 107.10 107.44 10,100 -0.15(-0.14%)
May 02, 2006 107.30 107.61 107.07 107.59 53,200 +0.50(+0.47%)
May 01, 2006 108.66 108.67 106.95 107.09 126,400 -1.48(-1.36%)
Apr 28, 2006 107.82 109.06 107.82 108.57 81,900 +0.96(+0.89%)
Apr 27, 2006 105.93 107.96 105.83 107.61 58,400 +1.47(+1.38%)
Apr 26, 2006 106.07 106.25 105.95 106.14 6,000 +0.57(+0.54%)
Apr 25, 2006 106.22 106.24 105.40 105.57 20,700 -0.65(-0.61%)
Apr 24, 2006 106.30 106.49 105.80 106.22 21,500 -0.24(-0.23%)
Apr 21, 2006 106.80 107.04 106.10 106.46 43,000 -0.07(-0.07%)
Apr 20, 2006 106.38 107.12 106.38 106.53 7,000 +0.05(+0.05%)
Apr 19, 2006 106.20 106.58 106.18 106.48 18,500 +0.33(+0.31%)
Apr 18, 2006 104.63 106.26 104.52 106.15 12,300 +1.96(+1.88%)
Apr 17, 2006 104.53 104.71 103.97 104.19 11,800 -0.10(-0.10%)
Apr 13, 2006 104.30 104.53 103.91 104.29 17,100 -0.01(-0.01%)
Apr 12, 2006 104.20 104.60 104.17 104.30 11,900 +0.18(+0.17%)
Apr 11, 2006 105.15 105.29 103.89 104.12 18,500 -0.80(-0.76%)
Apr 10, 2006 105.10 105.47 104.86 104.92 21,500 -0.03(-0.03%)
Apr 07, 2006 105.95 105.95 104.75 104.95 11,300 -0.91(-0.86%)
Apr 06, 2006 106.00 106.01 105.57 105.86 15,200 -0.28(-0.26%)
Apr 05, 2006 105.99 106.40 105.93 106.14 11,300 +0.21(+0.20%)
Apr 04, 2006 104.83 106.10 104.83 105.93 18,500 +1.09(+1.04%)
Apr 03, 2006 105.28 105.86 104.80 104.84 43,900 -0.36(-0.34%)
Mar 31, 2006 105.30 105.37 104.96 105.20 20,900 +0.28(+0.27%)
Mar 30, 2006 105.56 105.81 104.91 104.92 52,400 -0.64(-0.61%)
Mar 29, 2006 105.18 105.72 104.90 105.56 22,700 +0.65(+0.62%)
Mar 28, 2006 105.57 106.04 104.76 104.91 10,900 -0.89(-0.84%)
Mar 27, 2006 103.89 105.81 103.89 105.80 12,200 -0.04(-0.04%)
Mar 24, 2006 105.68 106.00 105.33 105.84 9,900 -0.31(-0.29%)
Mar 23, 2006 106.30 106.37 106.04 106.15 6,100 -0.39(-0.37%)
Mar 22, 2006 105.74 106.54 105.74 106.54 5,400 +0.74(+0.70%)
Mar 21, 2006 106.75 106.87 105.76 105.80 10,600 -1.04(-0.97%)
Mar 20, 2006 107.00 107.08 106.45 106.84 11,700 -0.12(-0.11%)
Mar 17, 2006 106.80 107.00 106.55 106.96 13,200 +0.37(+0.35%)
Mar 16, 2006 106.61 107.04 106.59 106.59 16,100 +0.44(+0.41%)
Mar 15, 2006 105.82 106.36 105.55 106.15 11,300 +0.21(+0.20%)
Mar 14, 2006 104.95 105.99 104.95 105.94 19,800 +1.14(+1.09%)
Mar 13, 2006 104.75 105.30 104.65 104.80 8,100 +0.13(+0.12%)
Mar 10, 2006 103.90 104.94 103.90 104.67 26,000 +0.63(+0.61%)
Mar 09, 2006 104.55 104.68 103.97 104.04 8,500 -0.36(-0.34%)
Mar 08, 2006 104.07 104.57 103.80 104.40 33,300 +0.10(+0.10%)
Mar 07, 2006 103.93 104.30 103.80 104.30 7,200 +0.08(+0.08%)
Mar 06, 2006 104.35 104.62 103.84 104.22 29,500 -0.06(-0.06%)
Mar 03, 2006 104.40 104.91 104.15 104.28 12,100 -0.40(-0.38%)
Mar 02, 2006 104.85 105.01 104.26 104.68 135,200 -0.52(-0.49%)
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.