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, 2014 82.90 83.04 81.80 81.80 94,710 -1.63(-1.95%)
Jul 30, 2014 83.52 83.70 83.00 83.43 86,422 +0.24(+0.29%)
Jul 29, 2014 83.77 83.81 83.17 83.19 105,541 -0.41(-0.49%)
Jul 28, 2014 83.56 83.70 83.13 83.60 877,153 +0.03(+0.04%)
Jul 25, 2014 83.86 83.88 83.46 83.57 63,023 -0.61(-0.72%)
Jul 24, 2014 84.17 84.24 84.05 84.18 147,982 +0.17(+0.20%)
Jul 23, 2014 83.83 84.09 83.70 84.01 113,609 +0.18(+0.21%)
Jul 22, 2014 83.81 83.93 83.66 83.83 429,429 +0.28(+0.34%)
Jul 21, 2014 83.39 83.61 83.17 83.55 347,206 -0.20(-0.24%)
Jul 18, 2014 83.12 83.77 83.12 83.75 144,483 +0.89(+1.07%)
Jul 17, 2014 83.51 83.80 82.75 82.86 68,354 -1.02(-1.22%)
Jul 16, 2014 84.29 84.29 83.68 83.88 93,347 -0.20(-0.24%)
Jul 15, 2014 83.91 84.22 83.67 84.08 142,996 +0.62(+0.74%)
Jul 14, 2014 83.85 83.85 83.46 83.46 228,030 +0.43(+0.52%)
Jul 11, 2014 82.79 83.09 82.54 83.03 54,711 +0.07(+0.08%)
Jul 10, 2014 82.46 83.07 82.37 82.96 94,105 -0.41(-0.49%)
Jul 09, 2014 83.42 83.50 83.11 83.37 58,144 +0.16(+0.19%)
Jul 08, 2014 83.55 83.63 82.99 83.21 825,171 -0.57(-0.68%)
Jul 07, 2014 84.01 84.06 83.62 83.78 346,433 -0.41(-0.49%)
Jul 03, 2014 83.97 84.19 84.19 84.19 134,800 +0.55(+0.66%)
Jul 02, 2014 83.86 83.87 83.55 83.64 175,979 -0.02(-0.02%)
Jul 01, 2014 83.38 84.08 83.34 83.66 1,761,126 +0.52(+0.63%)
Jun 30, 2014 82.95 83.22 82.93 83.14 319,201 +0.04(+0.05%)
Jun 27, 2014 82.61 83.11 82.61 83.10 47,919 +0.28(+0.34%)
Jun 26, 2014 82.90 82.92 82.32 82.82 76,019 -0.20(-0.24%)
Jun 25, 2014 82.66 83.12 82.50 83.02 122,997 +0.16(+0.19%)
Jun 24, 2014 83.23 83.68 82.85 82.86 1,148,005 -0.86(-1.03%)
Jun 23, 2014 83.60 83.84 83.43 83.72 204,093 +0.06(+0.07%)
Jun 20, 2014 83.55 83.74 83.44 83.66 98,748 +0.29(+0.35%)
Jun 19, 2014 83.57 83.57 83.09 83.37 83,534 -0.16(-0.19%)
Jun 18, 2014 83.05 83.60 82.75 83.53 128,959 +0.50(+0.60%)
Jun 17, 2014 82.26 83.14 82.16 83.03 78,352 +0.71(+0.86%)
Jun 16, 2014 82.39 82.51 82.08 82.32 665,901 -0.33(-0.40%)
Jun 13, 2014 82.72 82.93 82.50 82.65 88,617 +0.00(+0.00%)
Jun 12, 2014 83.00 83.09 82.48 82.65 85,627 -0.43(-0.52%)
Jun 11, 2014 83.33 83.33 82.87 83.08 263,516 -0.52(-0.62%)
Jun 10, 2014 83.41 83.62 83.36 83.60 203,196 +0.08(+0.10%)
Jun 06, 2014 83.05 83.54 83.05 83.52 371,447 +0.53(+0.64%)
Jun 05, 2014 82.33 82.99 81.95 82.99 339,100 +0.84(+1.02%)
Jun 04, 2014 81.60 82.20 81.60 82.15 67,552 +0.27(+0.33%)
Jun 03, 2014 81.55 81.88 81.45 81.88 136,846 +0.06(+0.07%)
Jun 02, 2014 81.59 81.87 81.30 81.82 105,566 +0.26(+0.32%)
May 30, 2014 81.37 81.66 81.33 81.56 151,279 +0.14(+0.17%)
May 29, 2014 81.42 81.50 81.11 81.42 72,512 +0.15(+0.18%)
May 28, 2014 81.46 81.46 81.12 81.27 98,573 -0.27(-0.33%)
May 27, 2014 80.95 81.71 80.95 81.54 329,139 +0.79(+0.98%)
May 23, 2014 80.42 80.75 80.75 80.75 179,000 +0.20(+0.25%)
May 22, 2014 80.27 80.56 80.06 80.55 45,517 +0.38(+0.47%)
May 21, 2014 79.93 80.36 79.89 80.17 59,098 +0.56(+0.70%)
May 20, 2014 80.17 80.17 79.40 79.61 71,627 -0.53(-0.66%)
May 19, 2014 79.48 80.20 79.48 80.14 53,695 +0.40(+0.50%)
May 16, 2014 79.56 79.74 79.15 79.74 81,496 +0.21(+0.26%)
May 15, 2014 80.12 80.16 79.01 79.53 380,302 -0.88(-1.09%)
May 14, 2014 80.90 80.91 80.31 80.41 84,372 -0.59(-0.73%)
May 13, 2014 81.11 81.38 80.96 81.00 62,859 -0.21(-0.26%)
May 12, 2014 80.68 81.24 80.68 81.21 59,055 +0.80(+0.99%)
May 09, 2014 80.29 80.41 80.02 80.41 70,752 +0.01(+0.01%)
May 08, 2014 80.18 80.86 80.18 80.40 82,773 +0.15(+0.19%)
May 07, 2014 79.52 80.27 79.36 80.25 123,584 +1.03(+1.30%)
May 06, 2014 80.18 80.18 79.22 79.22 377,721 -1.06(-1.32%)
May 05, 2014 79.81 80.29 79.59 80.28 149,688 -0.23(-0.29%)
May 02, 2014 80.50 81.09 80.33 80.51 132,351 -0.02(-0.02%)
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.