US Financials Ishares ETF (NY: IYF )

89.81 USD +1.06 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 45.89 46.38 45.70 46.23 4,222,462 +0.32(+0.70%)
Jul 30, 2009 45.41 46.45 45.37 45.91 5,847,112 +0.94(+2.09%)
Jul 29, 2009 44.79 45.17 44.67 44.97 3,760,631 -0.10(-0.22%)
Jul 28, 2009 44.81 45.21 44.71 45.07 3,904,634 +0.01(+0.02%)
Jul 27, 2009 44.64 45.25 44.64 45.06 4,951,867 +0.49(+1.10%)
Jul 24, 2009 44.21 44.66 43.95 44.57 3,475,825 -0.03(-0.07%)
Jul 23, 2009 43.42 44.80 43.25 44.60 6,369,576 +1.21(+2.79%)
Jul 22, 2009 42.66 43.72 42.60 43.39 4,619,155 -0.01(-0.02%)
Jul 21, 2009 43.64 43.80 42.90 43.40 4,592,937 -0.20(-0.46%)
Jul 20, 2009 43.49 43.77 43.36 43.60 5,103,871 +0.36(+0.83%)
Jul 17, 2009 43.57 43.70 43.00 43.24 4,371,909 -0.37(-0.85%)
Jul 16, 2009 43.18 43.90 42.87 43.61 4,891,145 +0.10(+0.23%)
Jul 15, 2009 42.46 43.95 42.42 43.51 6,003,406 +1.53(+3.64%)
Jul 14, 2009 42.12 42.13 41.42 41.98 5,530,104 +0.01(+0.02%)
Jul 13, 2009 40.73 42.05 40.73 41.97 5,919,356 +2.19(+5.51%)
Jul 10, 2009 39.92 40.05 39.56 39.78 3,558,378 -0.48(-1.19%)
Jul 09, 2009 40.31 40.63 39.98 40.26 3,963,010 +0.51(+1.28%)
Jul 08, 2009 40.53 40.60 38.95 39.75 5,606,487 -0.65(-1.61%)
Jul 07, 2009 41.11 41.19 40.33 40.40 4,627,764 -0.64(-1.56%)
Jul 06, 2009 40.67 41.17 40.36 41.04 4,651,113 -0.01(-0.02%)
Jul 02, 2009 42.02 42.02 41.03 41.05 3,167,893 -1.41(-3.32%)
Jul 01, 2009 42.67 42.88 42.44 42.46 2,601,577 -0.16(-0.38%)
Jun 30, 2009 42.93 43.02 42.27 42.62 4,031,442 -0.23(-0.54%)
Jun 29, 2009 42.54 42.99 42.10 42.85 6,873,322 +0.41(+0.97%)
Jun 26, 2009 42.08 42.63 41.87 42.44 5,688,634 +0.26(+0.62%)
Jun 25, 2009 41.34 42.19 41.29 42.18 6,663,446 +0.77(+1.86%)
Jun 24, 2009 41.46 41.94 41.08 41.41 5,459,180 +0.40(+0.98%)
Jun 23, 2009 40.90 41.40 40.53 41.01 5,626,670 +0.22(+0.54%)
Jun 22, 2009 42.40 42.63 40.62 40.79 4,864,099 -2.18(-5.07%)
Jun 19, 2009 42.67 43.06 42.23 42.97 4,364,528 +0.61(+1.44%)
Jun 18, 2009 41.57 42.42 41.53 42.36 4,881,225 +0.84(+2.02%)
Jun 17, 2009 42.20 42.37 41.12 41.52 8,657,259 -0.92(-2.17%)
Jun 16, 2009 43.29 43.37 42.31 42.44 4,878,940 -0.76(-1.76%)
Jun 15, 2009 43.90 43.95 43.03 43.20 4,792,323 -1.14(-2.57%)
Jun 12, 2009 44.08 44.36 43.88 44.34 3,884,768 +0.42(+0.96%)
Jun 11, 2009 43.95 44.67 43.82 43.92 6,012,423 +0.00(+0.00%)
Jun 10, 2009 44.66 44.69 43.38 43.92 5,987,168 -0.51(-1.15%)
Jun 09, 2009 44.38 44.54 44.01 44.43 5,170,888 +0.20(+0.45%)
Jun 08, 2009 44.07 44.60 43.71 44.23 6,461,998 +0.19(+0.43%)
Jun 05, 2009 44.91 45.02 43.70 44.04 6,990,761 -0.25(-0.56%)
Jun 04, 2009 43.36 44.41 43.21 44.29 5,836,302 +1.20(+2.78%)
Jun 03, 2009 43.17 43.47 42.60 43.09 5,421,005 -0.52(-1.19%)
Jun 02, 2009 43.73 43.87 43.24 43.61 6,765,766 -0.50(-1.13%)
Jun 01, 2009 43.91 44.69 43.52 44.11 9,055,006 +0.51(+1.17%)
May 29, 2009 42.79 43.60 42.28 43.60 6,635,379 +0.99(+2.32%)
May 28, 2009 41.94 42.71 41.24 42.61 6,842,891 +1.02(+2.45%)
May 27, 2009 43.18 43.28 41.48 41.59 6,235,225 -1.41(-3.28%)
May 26, 2009 41.03 43.03 40.99 43.00 8,858,552 +1.56(+3.76%)
May 22, 2009 42.14 42.22 41.39 41.44 4,890,383 -0.31(-0.74%)
May 21, 2009 41.24 42.22 41.12 41.75 7,154,035 -0.14(-0.33%)
May 20, 2009 43.67 43.90 41.55 41.89 9,291,233 -0.94(-2.19%)
May 19, 2009 43.73 44.22 42.67 42.83 7,672,796 -0.85(-1.95%)
May 18, 2009 42.13 43.95 41.94 43.68 6,878,812 +2.42(+5.87%)
May 15, 2009 41.98 42.34 40.83 41.26 8,129,841 -0.96(-2.27%)
May 14, 2009 40.47 42.33 40.43 42.22 7,747,867 +1.39(+3.40%)
May 13, 2009 41.80 42.04 40.52 40.83 10,067,558 -2.15(-5.00%)
May 12, 2009 44.13 44.19 41.66 42.98 8,656,609 -0.78(-1.78%)
May 11, 2009 44.60 45.29 43.53 43.76 9,901,575 -2.25(-4.89%)
May 08, 2009 44.05 46.26 43.48 46.01 14,572,280 +2.77(+6.41%)
May 07, 2009 46.14 46.18 42.58 43.24 13,285,662 -1.19(-2.68%)
May 06, 2009 42.66 44.67 42.48 44.43 16,402,421 +2.63(+6.29%)
May 05, 2009 41.70 42.42 41.42 41.80 8,911,081 -0.58(-1.37%)
May 04, 2009 39.32 42.44 39.32 42.38 11,332,498 +3.42(+8.78%)
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.