US Financials Ishares ETF (NY: IYF )

81.82 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Apr 01, 2021 74.88 75.94 74.88 75.91 2,011,600 +1.04(+1.39%)
Mar 31, 2021 75.22 75.45 74.83 74.87 481,845 -0.45(-0.60%)
Mar 30, 2021 75.28 75.62 75.14 75.32 1,144,481 +0.26(+0.35%)
Mar 29, 2021 74.84 75.48 74.36 75.06 655,291 -0.55(-0.73%)
Mar 26, 2021 75.01 75.66 74.61 75.61 903,900 +1.33(+1.79%)
Mar 25, 2021 73.22 74.41 72.69 74.28 740,862 +0.70(+0.95%)
Mar 24, 2021 73.98 74.58 73.54 73.58 683,958 +0.16(+0.22%)
Mar 23, 2021 73.93 74.25 73.22 73.42 729,951 -0.79(-1.06%)
Mar 22, 2021 74.38 74.57 74.05 74.21 469,471 -0.49(-0.66%)
Mar 19, 2021 75.50 75.50 74.50 74.70 737,800 -1.23(-1.62%)
Mar 18, 2021 76.42 76.96 75.68 75.93 2,877,829 -0.03(-0.04%)
Mar 17, 2021 76.06 76.23 75.35 75.96 485,017 +0.25(+0.33%)
Mar 16, 2021 76.00 76.20 75.34 75.71 427,197 -0.55(-0.72%)
Mar 15, 2021 76.57 76.57 75.59 76.26 422,854 -0.09(-0.12%)
Mar 12, 2021 76.22 76.35 76.01 76.35 616,500 +0.81(+1.07%)
Mar 11, 2021 75.36 76.02 75.00 75.54 380,271 +0.19(+0.25%)
Mar 10, 2021 74.55 75.63 74.50 75.35 528,719 +1.18(+1.59%)
Mar 09, 2021 74.28 75.01 73.67 74.17 467,975 -0.26(-0.35%)
Mar 08, 2021 73.99 75.32 73.69 74.43 449,095 +1.02(+1.39%)
Mar 05, 2021 73.30 73.62 71.34 73.41 854,800 +1.32(+1.83%)
Mar 04, 2021 73.03 73.40 71.17 72.09 753,107 -0.95(-1.30%)
Mar 03, 2021 73.07 73.92 73.01 73.04 620,232 +0.17(+0.23%)
Mar 02, 2021 73.10 73.33 72.65 72.87 528,945 -0.29(-0.40%)
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.