US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 81.10 81.78 81.10 81.76 254,665 +0.94(+1.16%)
Mar 28, 2014 80.67 81.37 80.62 80.82 122,335 +0.21(+0.26%)
Mar 27, 2014 80.78 81.04 80.21 80.61 346,028 -0.49(-0.60%)
Mar 26, 2014 82.29 82.29 81.02 81.10 556,610 -0.78(-0.95%)
Mar 25, 2014 82.26 82.43 81.52 81.88 161,312 -0.27(-0.33%)
Mar 24, 2014 82.65 82.70 81.79 82.15 163,252 -0.18(-0.22%)
Mar 21, 2014 82.61 83.23 82.23 82.33 218,119 +0.01(+0.01%)
Mar 20, 2014 81.10 82.47 81.10 82.32 178,847 +1.08(+1.33%)
Mar 19, 2014 81.51 81.84 80.77 81.24 246,082 -0.25(-0.31%)
Mar 18, 2014 81.25 81.55 81.12 81.49 78,681 +0.39(+0.48%)
Mar 17, 2014 80.78 81.31 80.78 81.10 123,437 +0.80(+1.00%)
Mar 14, 2014 80.33 81.02 80.18 80.30 161,798 -0.33(-0.41%)
Mar 13, 2014 81.73 81.87 80.54 80.63 817,615 -0.94(-1.15%)
Mar 12, 2014 81.11 81.57 80.95 81.57 264,005 -0.06(-0.07%)
Mar 11, 2014 82.06 82.15 81.46 81.63 164,575 -0.42(-0.51%)
Mar 10, 2014 81.85 82.07 81.62 82.05 104,666 -0.01(-0.01%)
Mar 07, 2014 82.33 82.38 81.71 82.06 239,921 +0.31(+0.38%)
Mar 06, 2014 81.63 81.93 81.56 81.75 286,199 +0.49(+0.60%)
Mar 05, 2014 80.93 81.38 80.85 81.26 167,619 +0.33(+0.41%)
Mar 04, 2014 80.19 80.98 80.19 80.93 565,334 +1.57(+1.98%)
Mar 03, 2014 79.20 79.53 78.92 79.36 623,391 -0.73(-0.91%)
Feb 28, 2014 79.63 80.42 79.52 80.09 312,641 +0.45(+0.57%)
Feb 27, 2014 79.22 79.64 78.98 79.64 138,658 +0.37(+0.47%)
Feb 26, 2014 79.38 79.56 78.90 79.27 110,091 -0.03(-0.04%)
Feb 25, 2014 79.49 79.72 79.13 79.30 184,426 -0.24(-0.30%)
Feb 24, 2014 79.15 80.06 79.04 79.54 736,183 +0.50(+0.63%)
Feb 21, 2014 79.06 79.33 78.81 79.04 134,525 +0.08(+0.10%)
Feb 20, 2014 78.93 79.13 78.41 78.96 309,818 +0.11(+0.14%)
Feb 19, 2014 79.50 80.05 78.74 78.85 531,921 -0.97(-1.22%)
Feb 18, 2014 79.66 79.86 79.44 79.82 562,449 +0.23(+0.29%)
Feb 14, 2014 79.18 79.59 79.59 79.59 568,800 +0.17(+0.21%)
Feb 13, 2014 78.41 79.44 78.41 79.42 496,336 +0.28(+0.35%)
Feb 12, 2014 79.12 79.43 78.83 79.14 527,623 +0.07(+0.09%)
Feb 11, 2014 78.54 79.23 78.28 79.07 831,694 +0.72(+0.92%)
Feb 10, 2014 78.32 78.45 77.89 78.35 1,371,444 +0.02(+0.03%)
Feb 07, 2014 77.68 78.33 77.36 78.33 726,167 +1.03(+1.33%)
Feb 06, 2014 76.41 77.32 76.34 77.30 1,002,768 +1.04(+1.36%)
Feb 05, 2014 76.06 76.42 75.69 76.26 590,121 +0.00(+0.00%)
Feb 04, 2014 75.90 76.60 75.61 76.26 847,471 +0.75(+0.99%)
Feb 03, 2014 77.40 77.57 75.47 75.51 2,033,761 -1.81(-2.34%)
Jan 31, 2014 77.28 78.15 77.10 77.32 605,520 -1.03(-1.31%)
Jan 30, 2014 78.14 78.54 77.81 78.35 211,368 +1.02(+1.32%)
Jan 29, 2014 77.20 78.01 77.16 77.33 560,200 -0.87(-1.11%)
Jan 28, 2014 77.64 78.30 77.56 78.20 230,347 +1.01(+1.31%)
Jan 27, 2014 77.92 78.21 76.84 77.19 524,925 -0.62(-0.80%)
Jan 24, 2014 79.19 79.19 77.81 77.81 524,516 -1.84(-2.31%)
Jan 23, 2014 80.58 80.58 79.34 79.65 424,444 -1.21(-1.50%)
Jan 22, 2014 80.73 80.91 80.62 80.86 143,365 +0.20(+0.25%)
Jan 21, 2014 80.91 81.01 80.22 80.66 157,667 +0.22(+0.27%)
Jan 17, 2014 80.60 80.44 80.44 80.44 276,300 -0.16(-0.20%)
Jan 16, 2014 80.89 80.95 80.47 80.60 404,225 -0.49(-0.60%)
Jan 15, 2014 80.27 81.09 80.55 81.09 221,003 +0.82(+1.02%)
Jan 14, 2014 80.01 80.29 79.60 80.27 362,255 +0.68(+0.85%)
Jan 13, 2014 80.72 80.72 79.44 79.59 591,764 -1.17(-1.45%)
Jan 10, 2014 80.75 80.86 80.39 80.76 339,633 -0.03(-0.04%)
Jan 09, 2014 80.85 80.85 80.33 80.79 223,018 +0.26(+0.32%)
Jan 08, 2014 80.39 80.62 80.24 80.53 221,973 +0.23(+0.29%)
Jan 07, 2014 80.69 80.69 80.14 80.30 210,780 +0.06(+0.07%)
Jan 06, 2014 80.41 80.71 80.11 80.24 285,317 +0.09(+0.11%)
Jan 03, 2014 79.82 80.39 79.82 80.15 169,844 +0.43(+0.54%)
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.