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 (%)
Dec 31, 2015 88.76 88.38 88.38 88.38 162,200 -0.83(-0.93%)
Dec 30, 2015 89.76 89.90 89.17 89.21 199,477 -0.70(-0.78%)
Dec 29, 2015 89.59 90.01 89.46 89.91 289,474 +0.87(+0.98%)
Dec 28, 2015 88.64 89.04 88.33 89.04 247,137 -0.07(-0.08%)
Dec 24, 2015 89.16 89.11 89.11 89.11 70,000 -0.54(-0.60%)
Dec 23, 2015 89.07 89.69 88.87 89.65 311,790 +1.09(+1.23%)
Dec 22, 2015 88.09 88.77 87.62 88.56 212,143 +0.67(+0.76%)
Dec 21, 2015 87.75 88.14 87.14 87.89 390,905 +0.74(+0.85%)
Dec 18, 2015 88.50 88.73 87.12 87.15 426,479 -2.01(-2.25%)
Dec 17, 2015 90.50 90.77 89.17 89.16 1,657,721 -1.32(-1.46%)
Dec 16, 2015 89.69 90.64 89.05 90.48 419,606 +1.41(+1.58%)
Dec 15, 2015 87.96 89.42 87.96 89.07 873,327 +1.88(+2.16%)
Dec 14, 2015 87.27 87.72 86.29 87.19 337,718 +0.11(+0.13%)
Dec 11, 2015 87.83 88.14 86.64 87.08 743,180 -1.84(-2.07%)
Dec 10, 2015 89.02 89.65 88.61 88.92 286,041 +0.04(+0.05%)
Dec 09, 2015 89.49 90.41 88.40 88.88 568,724 -0.94(-1.05%)
Dec 08, 2015 90.34 90.50 89.66 89.82 468,869 -1.02(-1.12%)
Dec 07, 2015 91.60 91.60 90.47 90.84 414,505 -0.79(-0.86%)
Dec 04, 2015 89.75 91.80 89.75 91.63 267,251 +2.05(+2.29%)
Dec 03, 2015 91.39 91.39 89.28 89.58 743,631 -1.34(-1.47%)
Dec 02, 2015 92.20 92.20 90.76 90.92 423,863 -1.09(-1.18%)
Dec 01, 2015 91.46 92.07 91.26 92.01 469,396 +0.96(+1.05%)
Nov 30, 2015 91.48 91.51 91.01 91.05 320,404 -0.23(-0.25%)
Nov 27, 2015 91.16 91.37 90.79 91.28 134,711 +0.32(+0.35%)
Nov 25, 2015 91.26 90.96 90.96 90.96 230,600 +0.04(+0.04%)
Nov 24, 2015 90.59 91.18 90.15 90.92 262,761 -0.23(-0.25%)
Nov 23, 2015 91.45 91.64 91.02 91.15 188,626 -0.23(-0.25%)
Nov 20, 2015 91.25 91.68 91.15 91.38 288,775 +0.24(+0.26%)
Nov 19, 2015 91.11 91.29 90.80 91.14 244,905 +0.09(+0.10%)
Nov 18, 2015 89.83 91.13 89.81 91.05 425,304 +1.48(+1.65%)
Nov 17, 2015 90.04 90.35 89.42 89.57 169,689 -0.10(-0.11%)
Nov 16, 2015 88.45 89.68 88.31 89.67 199,897 +1.09(+1.23%)
Nov 13, 2015 88.92 89.54 88.50 88.58 607,276 -0.74(-0.83%)
Nov 12, 2015 90.28 90.43 89.32 89.32 417,531 -1.51(-1.66%)
Nov 11, 2015 91.51 91.51 90.75 90.83 191,089 -0.15(-0.16%)
Nov 10, 2015 90.53 91.01 90.29 90.98 147,042 +0.40(+0.44%)
Nov 09, 2015 91.89 91.89 90.10 90.58 1,716,390 -0.96(-1.05%)
Nov 06, 2015 92.56 92.56 91.24 91.54 739,012 +0.64(+0.70%)
Nov 05, 2015 90.43 91.03 90.38 90.90 191,484 +0.47(+0.52%)
Nov 04, 2015 90.93 90.93 90.29 90.43 225,111 -0.22(-0.24%)
Nov 03, 2015 90.37 90.95 90.11 90.65 269,703 +0.06(+0.07%)
Nov 02, 2015 89.26 90.77 89.26 90.59 243,675 +1.21(+1.35%)
Oct 30, 2015 90.73 90.73 89.35 89.38 203,469 -1.17(-1.29%)
Oct 29, 2015 90.77 91.04 90.26 90.55 163,266 -0.37(-0.41%)
Oct 28, 2015 89.23 90.92 89.12 90.92 674,339 +2.06(+2.32%)
Oct 27, 2015 89.25 89.25 88.58 88.86 146,211 -0.61(-0.68%)
Oct 26, 2015 89.42 89.71 89.12 89.47 489,322 -0.20(-0.22%)
Oct 23, 2015 89.69 89.72 89.07 89.67 281,015 +0.78(+0.88%)
Oct 22, 2015 87.92 89.16 87.83 88.89 536,129 +1.43(+1.64%)
Oct 21, 2015 88.46 88.57 87.41 87.46 197,725 -0.78(-0.88%)
Oct 20, 2015 87.79 88.34 87.70 88.24 342,254 +0.45(+0.51%)
Oct 19, 2015 87.13 87.93 87.13 87.79 169,270 +0.05(+0.06%)
Oct 16, 2015 87.60 87.82 87.29 87.74 150,280 +0.47(+0.54%)
Oct 15, 2015 86.15 87.30 85.95 87.27 178,154 +1.74(+2.03%)
Oct 14, 2015 86.20 86.39 85.39 85.53 187,987 -0.85(-0.98%)
Oct 13, 2015 86.51 87.08 86.34 86.38 271,355 -0.58(-0.67%)
Oct 12, 2015 86.81 87.02 86.62 86.96 180,947 +0.21(+0.24%)
Oct 09, 2015 87.31 87.38 86.36 86.75 234,828 -0.42(-0.48%)
Oct 08, 2015 86.50 87.24 86.18 87.17 364,069 +0.51(+0.59%)
Oct 07, 2015 86.34 86.89 86.00 86.66 453,024 +0.80(+0.93%)
Oct 06, 2015 86.15 86.30 85.71 85.86 345,538 -0.29(-0.34%)
Oct 05, 2015 84.92 86.27 84.88 86.15 2,292,169 +1.72(+2.04%)
Oct 02, 2015 82.95 84.43 82.00 84.43 342,965 +0.11(+0.13%)
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.