US Financials Ishares ETF (NY: IYF )

82.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 56.89 57.04 56.55 56.94 125,784 +0.32(+0.57%)
Aug 30, 2012 56.64 56.74 56.34 56.62 61,811 -0.27(-0.47%)
Aug 29, 2012 56.82 57.00 56.78 56.89 70,165 +0.13(+0.23%)
Aug 27, 2012 56.90 56.96 56.63 56.76 96,593 +0.01(+0.02%)
Aug 24, 2012 56.33 56.88 56.24 56.75 79,455 +0.27(+0.48%)
Aug 23, 2012 56.82 56.87 56.43 56.48 83,807 -0.47(-0.83%)
Aug 22, 2012 56.84 57.12 56.66 56.95 208,599 -0.10(-0.18%)
Aug 21, 2012 57.06 57.59 56.89 57.05 138,576 +0.12(+0.21%)
Aug 20, 2012 56.71 56.93 56.65 56.93 107,120 +0.12(+0.21%)
Aug 17, 2012 56.76 56.84 56.62 56.81 65,904 +0.14(+0.25%)
Aug 16, 2012 56.44 56.75 56.21 56.67 96,574 +0.34(+0.60%)
Aug 15, 2012 56.11 56.43 56.07 56.33 74,421 +0.19(+0.34%)
Aug 14, 2012 56.38 56.53 56.03 56.14 105,592 +0.02(+0.04%)
Aug 13, 2012 56.07 56.14 55.77 56.12 64,108 -0.02(-0.04%)
Aug 10, 2012 55.98 56.20 55.82 56.14 72,771 +0.06(+0.11%)
Aug 09, 2012 56.01 56.37 55.97 56.08 78,863 -0.07(-0.12%)
Aug 08, 2012 55.87 56.31 55.87 56.15 223,626 -0.01(-0.02%)
Aug 07, 2012 56.14 56.53 56.13 56.16 231,120 +0.21(+0.38%)
Aug 06, 2012 56.11 56.33 55.91 55.95 133,756 +0.10(+0.18%)
Aug 03, 2012 55.48 56.04 55.41 55.85 164,383 +1.15(+2.10%)
Aug 02, 2012 54.57 55.00 54.23 54.70 912,321 -0.39(-0.71%)
Aug 01, 2012 55.56 55.72 55.04 55.09 271,986 -0.27(-0.49%)
Jul 31, 2012 55.49 55.61 55.27 55.36 211,423 -0.26(-0.47%)
Jul 30, 2012 55.60 55.94 55.51 55.62 215,417 -0.08(-0.14%)
Jul 27, 2012 54.96 55.94 54.80 55.70 337,083 +1.03(+1.88%)
Jul 26, 2012 54.73 54.85 54.42 54.67 131,219 +0.75(+1.39%)
Jul 25, 2012 54.05 54.21 53.64 53.92 180,909 +0.16(+0.30%)
Jul 24, 2012 54.11 54.12 53.35 53.76 184,861 -0.24(-0.44%)
Jul 23, 2012 53.52 54.10 53.44 54.00 182,397 -0.44(-0.81%)
Jul 20, 2012 54.76 54.83 54.40 54.44 198,211 -0.73(-1.32%)
Jul 19, 2012 55.68 55.76 55.00 55.17 190,913 -0.44(-0.79%)
Jul 18, 2012 55.62 55.90 55.46 55.61 134,827 -0.26(-0.47%)
Jul 17, 2012 55.88 55.90 55.06 55.87 152,962 +0.36(+0.65%)
Jul 16, 2012 55.62 55.79 55.35 55.51 171,659 -0.03(-0.05%)
Jul 13, 2012 54.54 55.62 54.54 55.54 264,362 +1.25(+2.30%)
Jul 12, 2012 54.17 54.53 53.92 54.29 228,008 -0.36(-0.66%)
Jul 11, 2012 54.35 54.76 54.25 54.65 287,501 +0.28(+0.51%)
Jul 10, 2012 55.17 55.28 54.14 54.37 189,929 -0.45(-0.82%)
Jul 09, 2012 54.77 54.99 54.54 54.82 145,055 -0.17(-0.31%)
Jul 06, 2012 54.70 55.09 54.67 54.99 351,313 -0.37(-0.67%)
Jul 05, 2012 55.73 55.73 55.25 55.36 225,373 -0.63(-1.13%)
Jul 03, 2012 55.67 56.11 55.54 55.99 168,607 +0.32(+0.57%)
Jul 02, 2012 55.40 55.69 55.06 55.67 590,898 +0.39(+0.71%)
Jun 29, 2012 55.16 55.28 54.84 55.28 351,894 +1.33(+2.47%)
Jun 28, 2012 53.41 53.95 53.08 53.95 420,051 -0.01(-0.02%)
Jun 27, 2012 53.56 54.07 53.32 53.96 382,689 +0.60(+1.12%)
Jun 26, 2012 53.24 53.61 52.98 53.36 261,109 +0.29(+0.55%)
Jun 25, 2012 53.36 53.37 52.85 53.07 326,868 -1.01(-1.87%)
Jun 22, 2012 53.94 54.24 53.77 54.08 186,191 +0.51(+0.95%)
Jun 21, 2012 54.82 55.06 53.52 53.57 423,918 -1.17(-2.14%)
Jun 20, 2012 54.72 55.06 54.26 54.74 661,329 +0.11(+0.20%)
Jun 19, 2012 54.17 54.86 54.09 54.63 382,842 +0.56(+1.04%)
Jun 18, 2012 53.87 54.43 53.75 54.07 323,287 -0.13(-0.24%)
Jun 15, 2012 53.83 54.24 53.53 54.20 410,738 +0.61(+1.14%)
Jun 14, 2012 53.03 53.80 52.93 53.59 743,161 +0.69(+1.30%)
Jun 13, 2012 52.95 53.60 52.72 52.90 593,115 -0.29(-0.55%)
Jun 12, 2012 52.55 53.19 52.19 53.19 619,496 +0.78(+1.49%)
Jun 11, 2012 54.02 54.04 52.40 52.41 599,189 -0.96(-1.80%)
Jun 08, 2012 52.67 53.37 52.35 53.37 404,641 +0.59(+1.12%)
Jun 07, 2012 53.64 53.73 52.71 52.78 448,193 -0.11(-0.21%)
Jun 06, 2012 51.97 52.90 51.80 52.89 313,216 +1.41(+2.74%)
Jun 05, 2012 50.62 51.56 50.55 51.48 414,147 +0.80(+1.58%)
Jun 04, 2012 51.20 51.28 50.42 50.68 372,079 -0.43(-0.84%)
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.