US Financials Ishares ETF (NY: IYF )

81.19 USD -0.76 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 115.42 116.38 115.36 116.22 365,238 +0.14(+0.12%)
Jan 30, 2019 115.57 116.66 115.13 116.08 493,354 +0.76(+0.66%)
Jan 29, 2019 115.45 115.65 115.03 115.32 271,548 -0.13(-0.11%)
Jan 28, 2019 114.77 115.46 114.51 115.45 211,848 -0.03(-0.03%)
Jan 25, 2019 115.17 115.93 115.08 115.48 427,700 +1.06(+0.93%)
Jan 24, 2019 113.84 114.72 113.80 114.42 277,929 +0.23(+0.20%)
Jan 23, 2019 114.62 114.63 113.09 114.19 961,088 +0.00(+0.00%)
Jan 22, 2019 114.46 114.87 113.52 114.19 548,871 -1.02(-0.89%)
Jan 18, 2019 114.36 115.27 113.79 115.21 290,000 +1.57(+1.38%)
Jan 17, 2019 112.69 113.98 112.42 113.64 251,797 +0.55(+0.49%)
Jan 16, 2019 112.42 113.57 112.05 113.09 651,121 +1.87(+1.68%)
Jan 15, 2019 109.98 111.36 109.98 111.22 519,751 +0.91(+0.82%)
Jan 14, 2019 109.19 110.64 109.12 110.31 271,112 +0.34(+0.31%)
Jan 11, 2019 109.33 110.04 108.89 109.97 198,900 +0.10(+0.09%)
Jan 10, 2019 108.77 109.95 108.56 109.87 371,956 +0.45(+0.41%)
Jan 09, 2019 109.25 109.63 108.51 109.42 545,893 +0.54(+0.50%)
Jan 08, 2019 109.14 109.14 107.73 108.88 353,224 +0.60(+0.55%)
Jan 07, 2019 107.61 109.16 107.38 108.28 227,035 +0.39(+0.36%)
Jan 04, 2019 106.35 108.14 106.21 107.89 802,100 +3.18(+3.04%)
Jan 03, 2019 105.97 106.32 104.56 104.71 503,611 -1.77(-1.66%)
Jan 02, 2019 104.93 106.76 104.72 106.48 227,997 +0.11(+0.10%)
Dec 31, 2018 105.92 106.49 105.04 106.37 443,400 +0.84(+0.80%)
Dec 28, 2018 106.01 106.80 105.08 105.53 649,000 +0.07(+0.07%)
Dec 27, 2018 102.81 105.46 101.79 105.46 737,595 +0.90(+0.86%)
Dec 26, 2018 100.44 104.59 99.30 104.56 869,329 +4.52(+4.52%)
Dec 24, 2018 101.55 102.13 100.00 100.04 873,500 -2.56(-2.50%)
Dec 21, 2018 104.64 106.37 102.32 102.60 970,500 -1.94(-1.86%)
Dec 20, 2018 104.94 106.16 103.87 104.54 1,059,028 -1.08(-1.02%)
Dec 19, 2018 107.06 108.96 105.02 105.62 970,515 -1.41(-1.32%)
Dec 18, 2018 107.81 108.76 106.53 107.03 941,335 -0.11(-0.10%)
Dec 17, 2018 108.64 109.41 106.71 107.14 1,008,012 -2.51(-2.29%)
Dec 14, 2018 109.55 110.76 109.35 109.65 898,000 -0.95(-0.86%)
Dec 13, 2018 111.26 111.62 110.34 110.60 375,578 -0.48(-0.43%)
Dec 12, 2018 112.30 112.54 111.07 111.08 270,569 +0.06(+0.05%)
Dec 11, 2018 113.08 113.36 110.70 111.02 514,305 -0.75(-0.67%)
Dec 10, 2018 112.56 112.74 109.89 111.77 651,138 -1.16(-1.03%)
Dec 07, 2018 114.64 115.93 112.40 112.93 867,200 -2.06(-1.79%)
Dec 06, 2018 113.29 115.02 111.71 114.99 885,770 -0.51(-0.44%)
Dec 04, 2018 119.47 119.47 115.05 115.50 465,900 -4.31(-3.60%)
Dec 03, 2018 120.30 120.59 118.97 119.81 641,597 +0.87(+0.73%)
Nov 30, 2018 117.69 119.16 117.69 118.94 435,200 +0.95(+0.81%)
Nov 29, 2018 118.19 118.66 117.56 117.99 147,590 -0.78(-0.66%)
Nov 28, 2018 116.94 118.78 116.29 118.77 328,050 +2.11(+1.81%)
Nov 27, 2018 116.27 116.87 116.04 116.66 292,654 +0.07(+0.06%)
Nov 26, 2018 115.53 116.73 115.53 116.59 275,138 +2.02(+1.76%)
Nov 23, 2018 114.64 115.31 114.38 114.57 274,400 -0.88(-0.76%)
Nov 21, 2018 115.45 115.45 115.45 0 +0.18(+0.16%)
Nov 20, 2018 116.08 116.27 114.93 115.27 422,929 -2.05(-1.75%)
Nov 19, 2018 117.49 118.12 116.46 117.32 329,395 -0.45(-0.38%)
Nov 16, 2018 117.12 118.26 116.61 117.77 193,200 +0.28(+0.24%)
Nov 15, 2018 115.70 117.60 115.00 117.49 447,709 +1.15(+0.99%)
Nov 14, 2018 118.05 118.48 115.27 116.34 350,111 -1.19(-1.01%)
Nov 13, 2018 117.21 118.42 117.21 117.53 290,599 +0.44(+0.38%)
Nov 12, 2018 118.83 119.05 116.91 117.09 303,901 -1.86(-1.56%)
Nov 09, 2018 119.54 119.75 118.35 118.95 272,000 -0.98(-0.82%)
Nov 08, 2018 119.08 120.20 119.08 119.93 157,218 +0.43(+0.36%)
Nov 07, 2018 118.64 119.60 117.72 119.50 209,778 +1.71(+1.45%)
Nov 06, 2018 117.13 117.81 116.88 117.79 90,573 +0.64(+0.55%)
Nov 05, 2018 115.95 117.50 115.95 117.15 143,273 +1.46(+1.26%)
Nov 02, 2018 116.78 117.05 114.71 115.69 346,600 -0.24(-0.21%)
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.