US Financials Ishares ETF (NY: IYF )

81.80 USD +0.47 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 81.85 82.22 81.52 81.80 448,307 +0.47(+0.58%)
Jul 22, 2021 81.79 81.82 80.95 81.33 398,116 -0.64(-0.78%)
Jul 21, 2021 81.46 82.30 81.45 81.97 690,097 +0.99(+1.22%)
Jul 20, 2021 79.23 81.38 79.14 80.98 1,234,376 +1.81(+2.29%)
Jul 19, 2021 79.91 80.11 78.71 79.17 1,102,616 -2.19(-2.69%)
Jul 16, 2021 82.48 82.48 81.20 81.36 373,814 -0.77(-0.94%)
Jul 15, 2021 81.27 82.39 81.27 82.13 339,089 +0.31(+0.38%)
Jul 14, 2021 81.82 82.34 81.15 81.82 440,504 +0.00(+0.00%)
Jul 13, 2021 82.35 82.40 81.72 81.82 368,340 -0.71(-0.86%)
Jul 12, 2021 81.57 82.62 81.29 82.53 374,644 +0.70(+0.86%)
Jul 09, 2021 80.82 81.87 80.75 81.83 498,415 +1.88(+2.35%)
Jul 08, 2021 80.00 80.55 79.60 79.95 381,253 -1.24(-1.53%)
Jul 07, 2021 80.81 81.33 80.60 81.19 506,666 +0.14(+0.17%)
Jul 06, 2021 81.70 81.70 80.49 81.05 771,372 -0.70(-0.86%)
Jul 02, 2021 81.75 81.86 81.51 81.75 286,454 +0.11(+0.13%)
Jul 01, 2021 81.34 81.79 81.06 81.64 371,237 +0.59(+0.73%)
Jun 30, 2021 80.87 81.31 80.87 81.05 598,778 -0.01(-0.01%)
Jun 29, 2021 81.57 81.80 80.93 81.06 305,539 -0.16(-0.20%)
Jun 28, 2021 81.88 81.88 80.81 81.22 1,103,760 -0.74(-0.90%)
Jun 25, 2021 81.34 82.07 81.04 81.96 264,092 +0.90(+1.11%)
Jun 24, 2021 80.78 81.16 80.54 81.06 243,328 +0.63(+0.78%)
Jun 23, 2021 80.57 80.72 80.35 80.43 380,005 +0.11(+0.14%)
Jun 22, 2021 80.42 80.66 79.81 80.32 472,671 +0.02(+0.02%)
Jun 21, 2021 79.16 80.37 79.08 80.30 620,639 +1.75(+2.23%)
Jun 18, 2021 79.35 79.42 78.51 78.55 1,658,557 -1.66(-2.07%)
Jun 17, 2021 82.13 82.14 79.92 80.21 1,510,452 -1.59(-1.94%)
Jun 16, 2021 82.02 82.27 81.22 81.80 354,094 -0.26(-0.32%)
Jun 15, 2021 82.16 82.42 81.71 82.06 263,266 +0.00(+0.00%)
Jun 14, 2021 82.53 82.57 81.66 82.06 278,778 -0.53(-0.64%)
Jun 11, 2021 82.49 82.61 82.25 82.59 203,026 +0.32(+0.39%)
Jun 10, 2021 83.26 83.38 82.21 82.27 187,617 -0.65(-0.78%)
Jun 09, 2021 83.35 83.35 82.87 82.92 222,488 -0.54(-0.65%)
Jun 08, 2021 83.13 83.65 82.81 83.46 208,742 +0.03(+0.04%)
Jun 07, 2021 83.82 83.82 83.33 83.43 269,261 -0.18(-0.22%)
Jun 04, 2021 83.63 83.68 83.02 83.61 209,893 +0.20(+0.24%)
Jun 03, 2021 83.14 83.75 82.86 83.41 359,322 +0.00(+0.00%)
Jun 02, 2021 83.28 83.50 82.99 83.41 482,729 +0.35(+0.42%)
Jun 01, 2021 83.12 83.30 82.76 83.06 450,550 +0.63(+0.76%)
May 28, 2021 82.54 82.62 82.03 82.43 273,551 +0.15(+0.18%)
May 27, 2021 82.22 82.43 81.86 82.28 397,850 +0.58(+0.71%)
May 26, 2021 81.69 81.99 81.34 81.70 497,537 +0.22(+0.27%)
May 25, 2021 82.21 82.57 81.38 81.48 371,865 -0.59(-0.72%)
May 24, 2021 81.90 82.31 81.74 82.07 301,052 +0.47(+0.58%)
May 21, 2021 81.40 82.01 81.31 81.60 338,858 +0.51(+0.63%)
May 20, 2021 80.88 81.51 80.51 81.09 323,718 +0.36(+0.45%)
May 19, 2021 80.23 80.76 79.51 80.73 717,896 -0.46(-0.57%)
May 18, 2021 82.05 82.14 81.12 81.19 295,362 -0.76(-0.93%)
May 17, 2021 81.72 82.03 81.37 81.95 402,562 +0.07(+0.09%)
May 14, 2021 81.11 82.04 81.07 81.88 1,752,280 +1.13(+1.40%)
May 13, 2021 79.33 81.14 79.33 80.75 955,950 +1.35(+1.70%)
May 12, 2021 81.08 81.25 79.23 79.40 488,502 -1.35(-1.67%)
May 11, 2021 81.05 81.60 80.26 80.75 1,269,425 -1.15(-1.40%)
May 10, 2021 82.61 83.02 81.88 81.90 400,968 -0.33(-0.40%)
May 07, 2021 81.27 82.26 80.96 82.23 266,780 +0.58(+0.71%)
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%)
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.