US Financials Ishares ETF (NY: IYF )

84.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 107.82 109.06 107.82 108.57 81,900 +0.96(+0.89%)
Apr 27, 2006 105.93 107.96 105.83 107.61 58,400 +1.47(+1.38%)
Apr 26, 2006 106.07 106.25 105.95 106.14 6,000 +0.57(+0.54%)
Apr 25, 2006 106.22 106.24 105.40 105.57 20,700 -0.65(-0.61%)
Apr 24, 2006 106.30 106.49 105.80 106.22 21,500 -0.24(-0.23%)
Apr 21, 2006 106.80 107.04 106.10 106.46 43,000 -0.07(-0.07%)
Apr 20, 2006 106.38 107.12 106.38 106.53 7,000 +0.05(+0.05%)
Apr 19, 2006 106.20 106.58 106.18 106.48 18,500 +0.33(+0.31%)
Apr 18, 2006 104.63 106.26 104.52 106.15 12,300 +1.96(+1.88%)
Apr 17, 2006 104.53 104.71 103.97 104.19 11,800 -0.10(-0.10%)
Apr 13, 2006 104.30 104.53 103.91 104.29 17,100 -0.01(-0.01%)
Apr 12, 2006 104.20 104.60 104.17 104.30 11,900 +0.18(+0.17%)
Apr 11, 2006 105.15 105.29 103.89 104.12 18,500 -0.80(-0.76%)
Apr 10, 2006 105.10 105.47 104.86 104.92 21,500 -0.03(-0.03%)
Apr 07, 2006 105.95 105.95 104.75 104.95 11,300 -0.91(-0.86%)
Apr 06, 2006 106.00 106.01 105.57 105.86 15,200 -0.28(-0.26%)
Apr 05, 2006 105.99 106.40 105.93 106.14 11,300 +0.21(+0.20%)
Apr 04, 2006 104.83 106.10 104.83 105.93 18,500 +1.09(+1.04%)
Apr 03, 2006 105.28 105.86 104.80 104.84 43,900 -0.36(-0.34%)
Mar 31, 2006 105.30 105.37 104.96 105.20 20,900 +0.28(+0.27%)
Mar 30, 2006 105.56 105.81 104.91 104.92 52,400 -0.64(-0.61%)
Mar 29, 2006 105.18 105.72 104.90 105.56 22,700 +0.65(+0.62%)
Mar 28, 2006 105.57 106.04 104.76 104.91 10,900 -0.89(-0.84%)
Mar 27, 2006 103.89 105.81 103.89 105.80 12,200 -0.04(-0.04%)
Mar 24, 2006 105.68 106.00 105.33 105.84 9,900 -0.31(-0.29%)
Mar 23, 2006 106.30 106.37 106.04 106.15 6,100 -0.39(-0.37%)
Mar 22, 2006 105.74 106.54 105.74 106.54 5,400 +0.74(+0.70%)
Mar 21, 2006 106.75 106.87 105.76 105.80 10,600 -1.04(-0.97%)
Mar 20, 2006 107.00 107.08 106.45 106.84 11,700 -0.12(-0.11%)
Mar 17, 2006 106.80 107.00 106.55 106.96 13,200 +0.37(+0.35%)
Mar 16, 2006 106.61 107.04 106.59 106.59 16,100 +0.44(+0.41%)
Mar 15, 2006 105.82 106.36 105.55 106.15 11,300 +0.21(+0.20%)
Mar 14, 2006 104.95 105.99 104.95 105.94 19,800 +1.14(+1.09%)
Mar 13, 2006 104.75 105.30 104.65 104.80 8,100 +0.13(+0.12%)
Mar 10, 2006 103.90 104.94 103.90 104.67 26,000 +0.63(+0.61%)
Mar 09, 2006 104.55 104.68 103.97 104.04 8,500 -0.36(-0.34%)
Mar 08, 2006 104.07 104.57 103.80 104.40 33,300 +0.10(+0.10%)
Mar 07, 2006 103.93 104.30 103.80 104.30 7,200 +0.08(+0.08%)
Mar 06, 2006 104.35 104.62 103.84 104.22 29,500 -0.06(-0.06%)
Mar 03, 2006 104.40 104.91 104.15 104.28 12,100 -0.40(-0.38%)
Mar 02, 2006 104.85 105.01 104.26 104.68 135,200 -0.52(-0.49%)
Mar 01, 2006 104.75 105.20 104.74 105.20 341,000 +0.60(+0.57%)
Feb 28, 2006 105.59 105.45 104.37 104.60 12,900 -0.99(-0.94%)
Feb 27, 2006 105.65 105.86 105.53 105.59 21,900 +0.19(+0.18%)
Feb 24, 2006 105.02 105.63 105.00 105.40 13,400 +0.15(+0.14%)
Feb 23, 2006 105.50 105.81 104.93 105.25 17,300 -0.32(-0.30%)
Feb 22, 2006 104.25 105.65 104.23 105.57 18,500 +1.83(+1.76%)
Feb 21, 2006 104.10 104.18 103.65 103.74 7,100 -0.33(-0.32%)
Feb 17, 2006 104.25 104.25 103.72 104.07 13,300 -0.18(-0.17%)
Feb 16, 2006 103.65 104.30 103.62 104.25 21,500 +0.69(+0.67%)
Feb 15, 2006 103.04 103.74 102.97 103.56 17,100 +0.42(+0.41%)
Feb 14, 2006 102.07 103.34 101.94 103.14 26,600 +1.30(+1.28%)
Feb 13, 2006 102.03 102.18 101.56 101.84 22,600 -0.27(-0.26%)
Feb 10, 2006 101.80 102.11 101.19 102.11 16,800 +0.38(+0.37%)
Feb 09, 2006 101.54 102.40 101.54 101.73 13,300 +0.23(+0.23%)
Feb 08, 2006 101.00 101.60 100.99 101.50 17,700 +0.42(+0.42%)
Feb 07, 2006 101.60 101.86 100.98 101.08 17,600 -0.52(-0.51%)
Feb 06, 2006 101.43 101.73 101.36 101.60 28,100 +0.22(+0.22%)
Feb 03, 2006 101.70 102.17 100.84 101.38 34,500 -0.54(-0.53%)
Feb 02, 2006 102.80 102.80 101.71 101.92 31,900 -0.87(-0.85%)
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.