US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 117.81 117.81 117.81 0 +1.38(+1.19%)
Mar 28, 2018 116.20 117.21 115.32 116.43 288,861 +0.59(+0.51%)
Mar 27, 2018 118.09 118.46 115.13 115.84 400,868 -1.97(-1.67%)
Mar 26, 2018 116.65 117.96 115.61 117.81 271,856 +3.27(+2.85%)
Mar 23, 2018 117.73 118.22 114.35 114.54 477,790 -3.16(-2.68%)
Mar 22, 2018 120.43 120.54 117.50 117.70 438,222 -4.01(-3.29%)
Mar 21, 2018 122.14 123.04 121.58 121.71 209,607 -0.28(-0.23%)
Mar 20, 2018 122.12 122.40 121.78 121.99 92,155 +0.31(+0.25%)
Mar 19, 2018 122.71 122.71 120.70 121.68 237,314 -1.00(-0.82%)
Mar 16, 2018 122.40 123.34 122.40 122.68 143,187 +0.40(+0.33%)
Mar 15, 2018 122.71 122.73 122.01 122.28 200,762 +0.05(+0.04%)
Mar 14, 2018 123.83 123.83 121.90 122.23 383,088 -1.08(-0.88%)
Mar 13, 2018 124.67 124.88 123.03 123.31 288,856 -1.00(-0.80%)
Mar 12, 2018 124.68 124.87 124.03 124.31 222,549 -0.19(-0.15%)
Mar 09, 2018 122.95 124.56 122.64 124.50 682,949 +2.44(+2.00%)
Mar 08, 2018 121.90 122.15 121.00 122.06 146,448 +0.31(+0.25%)
Mar 07, 2018 121.96 121.75 365,650 +0.14(+0.12%)
Mar 06, 2018 121.55 121.80 120.49 121.61 284,744 +0.49(+0.40%)
Mar 05, 2018 118.89 121.65 118.73 121.12 137,246 +1.64(+1.37%)
Mar 02, 2018 118.20 119.69 117.40 119.48 288,375 +0.37(+0.31%)
Mar 01, 2018 120.70 121.68 118.55 119.11 834,750 -1.67(-1.38%)
Feb 28, 2018 122.65 123.08 120.78 120.78 189,646 -1.28(-1.05%)
Feb 27, 2018 123.54 124.10 122.02 122.06 284,861 -1.42(-1.15%)
Feb 26, 2018 122.65 123.48 122.07 123.48 283,978 +1.46(+1.20%)
Feb 23, 2018 120.73 122.02 120.63 122.02 134,712 +1.82(+1.51%)
Feb 22, 2018 121.01 121.69 119.92 120.20 237,475 -0.58(-0.48%)
Feb 21, 2018 121.28 122.68 120.74 120.78 405,984 -0.47(-0.39%)
Feb 20, 2018 121.56 122.44 120.87 121.25 383,294 -0.56(-0.46%)
Feb 16, 2018 121.81 121.81 121.81 0 +0.16(+0.13%)
Feb 15, 2018 121.53 121.72 120.39 121.65 416,373 +0.87(+0.72%)
Feb 14, 2018 118.43 120.86 118.13 120.78 697,460 +2.15(+1.81%)
Feb 13, 2018 117.59 118.88 117.34 118.63 146,594 +0.54(+0.46%)
Feb 12, 2018 117.44 118.88 116.50 118.09 555,593 +1.40(+1.20%)
Feb 09, 2018 116.00 117.52 112.96 116.69 564,938 +2.25(+1.97%)
Feb 08, 2018 119.57 119.57 114.44 114.44 1,322,562 -4.90(-4.11%)
Feb 07, 2018 119.14 120.96 118.84 119.34 265,552 -0.04(-0.03%)
Feb 06, 2018 115.39 119.66 114.87 119.38 527,008 +0.19(+0.16%)
Feb 05, 2018 121.19 122.55 116.70 119.19 499,086 -3.80(-3.09%)
Feb 02, 2018 124.83 125.15 122.89 122.99 1,027,224 -2.47(-1.97%)
Feb 01, 2018 124.64 125.33 124.60 125.46 182,911 +0.73(+0.59%)
Jan 31, 2018 124.50 125.14 124.28 124.73 535,850 +0.43(+0.35%)
Jan 30, 2018 124.84 125.01 124.28 124.30 268,306 -1.27(-1.01%)
Jan 29, 2018 126.36 126.54 125.48 125.57 202,078 -0.74(-0.59%)
Jan 26, 2018 125.88 126.34 125.40 126.31 108,793 +0.69(+0.55%)
Jan 25, 2018 126.22 126.22 125.24 125.62 204,263 -0.19(-0.15%)
Jan 24, 2018 125.89 126.17 125.00 125.81 213,094 +0.46(+0.37%)
Jan 23, 2018 124.94 125.45 124.49 125.35 328,543 +0.35(+0.28%)
Jan 22, 2018 123.95 125.02 123.95 125.00 444,284 +1.06(+0.86%)
Jan 19, 2018 123.45 123.95 123.27 123.94 138,021 +0.81(+0.66%)
Jan 18, 2018 123.64 123.64 122.95 123.13 103,858 -0.33(-0.27%)
Jan 17, 2018 122.86 123.63 122.13 123.46 405,927 +0.96(+0.78%)
Jan 16, 2018 123.68 123.90 122.10 122.50 391,570 -0.22(-0.18%)
Jan 12, 2018 122.72 122.72 122.72 0 +0.69(+0.57%)
Jan 11, 2018 122.08 122.08 121.55 122.03 831,580 +0.51(+0.42%)
Jan 10, 2018 121.04 121.96 120.94 121.52 388,709 +0.36(+0.30%)
Jan 09, 2018 121.20 121.67 120.99 121.16 350,786 +0.42(+0.35%)
Jan 08, 2018 120.67 120.88 120.30 120.74 120,362 +0.11(+0.09%)
Jan 05, 2018 120.68 120.74 120.04 120.63 292,683 +0.48(+0.40%)
Jan 04, 2018 120.05 121.03 119.96 120.15 203,509 +0.58(+0.49%)
Jan 03, 2018 119.17 119.75 119.15 119.57 298,780 +0.40(+0.34%)
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.