US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 80.96 81.70 80.54 81.65 542,834 +0.87(+1.08%)
May 05, 2021 80.95 81.05 80.28 80.78 311,775 +0.20(+0.25%)
May 04, 2021 80.16 80.66 79.68 80.58 1,136,883 +0.18(+0.22%)
May 03, 2021 80.81 80.87 80.24 80.40 545,432 +0.18(+0.22%)
Apr 30, 2021 80.28 80.44 80.00 80.22 366,000 -0.55(-0.68%)
Apr 29, 2021 80.27 80.82 80.01 80.77 384,194 +1.06(+1.33%)
Apr 28, 2021 79.75 79.92 79.58 79.71 278,532 +0.21(+0.26%)
Apr 27, 2021 79.14 79.53 78.93 79.50 468,881 +0.52(+0.66%)
Apr 26, 2021 79.10 79.62 78.92 78.98 275,043 +0.27(+0.34%)
Apr 23, 2021 77.63 79.05 77.54 78.71 273,200 +1.17(+1.51%)
Apr 22, 2021 78.20 78.35 77.36 77.54 420,332 -0.58(-0.74%)
Apr 21, 2021 76.96 78.18 76.91 78.12 334,256 +0.98(+1.27%)
Apr 20, 2021 77.86 77.86 76.87 77.14 325,258 -0.97(-1.24%)
Apr 19, 2021 78.30 78.40 77.91 78.11 274,787 -0.13(-0.17%)
Apr 16, 2021 78.43 78.49 78.01 78.24 427,200 +0.36(+0.46%)
Apr 15, 2021 77.84 77.88 77.21 77.88 601,169 +0.44(+0.57%)
Apr 14, 2021 77.07 77.91 76.91 77.44 464,469 +0.27(+0.35%)
Apr 13, 2021 77.31 77.37 76.79 77.17 515,986 -0.39(-0.50%)
Apr 12, 2021 77.34 77.61 77.15 77.56 491,171 +0.33(+0.43%)
Apr 09, 2021 77.17 77.28 76.83 77.23 307,700 +0.45(+0.59%)
Apr 08, 2021 76.67 76.90 76.30 76.78 388,290 +0.06(+0.08%)
Apr 07, 2021 76.64 76.88 76.23 76.72 505,124 +0.27(+0.35%)
Apr 06, 2021 76.35 76.57 76.17 76.45 556,033 -0.06(-0.08%)
Apr 05, 2021 76.62 76.69 76.19 76.51 1,254,913 +0.60(+0.79%)
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.