US Financials Ishares ETF (NY: IYF )

81.80 USD -0.08 (-0.10%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 118.60 118.60 117.76 118.13 244,300 +0.27(+0.23%)
Mar 28, 2019 117.07 117.89 116.68 117.86 278,568 +0.95(+0.81%)
Mar 27, 2019 117.18 117.57 116.29 116.91 403,552 -0.39(-0.33%)
Mar 26, 2019 116.70 117.32 116.37 117.30 183,614 +1.29(+1.11%)
Mar 25, 2019 116.13 116.79 115.47 116.01 484,206 -0.22(-0.19%)
Mar 22, 2019 117.96 118.40 115.99 116.23 1,490,600 -2.67(-2.25%)
Mar 21, 2019 117.95 119.25 117.60 118.90 694,110 +0.47(+0.40%)
Mar 20, 2019 120.00 120.08 118.38 118.43 333,045 -2.35(-1.95%)
Mar 19, 2019 122.19 122.19 120.47 120.78 372,759 -0.79(-0.65%)
Mar 18, 2019 121.04 121.92 121.04 121.57 324,772 +0.68(+0.56%)
Mar 15, 2019 120.43 121.29 120.43 120.89 301,800 +0.49(+0.41%)
Mar 14, 2019 119.88 120.61 119.83 120.40 207,806 +0.47(+0.39%)
Mar 13, 2019 119.49 120.37 119.41 119.93 270,054 +0.76(+0.64%)
Mar 12, 2019 118.97 119.47 118.97 119.17 144,954 +0.34(+0.29%)
Mar 11, 2019 117.87 118.86 117.87 118.83 420,887 +1.40(+1.19%)
Mar 08, 2019 116.47 117.49 116.29 117.43 377,300 +0.03(+0.03%)
Mar 07, 2019 118.09 118.44 116.96 117.40 583,916 -1.04(-0.88%)
Mar 06, 2019 119.28 119.46 118.41 118.44 245,907 -0.85(-0.71%)
Mar 05, 2019 119.56 119.56 118.66 119.29 217,757 -0.25(-0.21%)
Mar 04, 2019 120.20 120.68 118.48 119.54 263,453 -0.45(-0.38%)
Mar 01, 2019 120.23 120.69 119.39 119.99 435,300 +0.53(+0.44%)
Feb 28, 2019 119.45 119.99 119.41 119.46 189,586 -0.06(-0.05%)
Feb 27, 2019 118.95 119.62 118.92 119.52 170,118 +0.31(+0.26%)
Feb 26, 2019 119.07 119.83 118.90 119.21 180,897 -0.29(-0.24%)
Feb 25, 2019 119.92 120.49 119.41 119.50 257,810 +0.11(+0.09%)
Feb 22, 2019 119.31 119.64 119.10 119.39 196,000 +0.17(+0.14%)
Feb 21, 2019 119.47 119.56 118.77 119.22 247,991 -0.50(-0.42%)
Feb 20, 2019 119.38 119.72 118.98 119.72 176,592 +0.36(+0.30%)
Feb 19, 2019 118.69 119.59 118.48 119.36 197,770 +0.19(+0.16%)
Feb 15, 2019 118.08 119.17 117.99 119.17 232,100 +1.92(+1.64%)
Feb 14, 2019 117.61 117.91 116.68 117.25 229,026 -0.89(-0.75%)
Feb 13, 2019 118.14 118.82 118.10 118.14 165,319 +0.40(+0.34%)
Feb 12, 2019 117.30 118.02 117.30 117.74 375,539 +1.20(+1.03%)
Feb 11, 2019 116.52 116.69 116.20 116.54 220,509 +0.27(+0.23%)
Feb 08, 2019 115.91 116.28 114.98 116.27 162,800 -0.33(-0.28%)
Feb 07, 2019 116.68 116.90 115.71 116.60 594,476 -0.54(-0.46%)
Feb 06, 2019 117.08 117.53 116.78 117.14 309,758 -0.33(-0.28%)
Feb 05, 2019 117.43 117.52 116.82 117.47 484,496 +0.03(+0.03%)
Feb 04, 2019 116.67 117.44 116.17 117.44 456,418 +0.65(+0.56%)
Feb 01, 2019 116.41 117.03 116.25 116.79 667,300 +0.57(+0.49%)
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%)
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.