US Financials Ishares ETF (NY: IYF )

88.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 122.14 122.43 121.58 121.78 121,141 -0.12(-0.10%)
Jul 30, 2018 122.21 122.52 121.76 121.90 112,725 -0.26(-0.21%)
Jul 27, 2018 122.68 122.93 121.64 122.16 130,800 -0.24(-0.20%)
Jul 26, 2018 122.65 122.98 122.31 122.40 99,751 -0.11(-0.09%)
Jul 25, 2018 121.79 122.59 121.62 122.51 146,547 +0.55(+0.45%)
Jul 24, 2018 122.24 122.54 121.65 121.96 211,311 +0.12(+0.10%)
Jul 23, 2018 120.84 122.00 120.78 121.84 200,904 +0.99(+0.82%)
Jul 20, 2018 120.63 121.11 120.39 120.85 160,625 +0.06(+0.05%)
Jul 19, 2018 121.41 121.42 120.63 120.79 1,019,799 -0.96(-0.79%)
Jul 18, 2018 120.81 121.83 120.65 121.75 730,943 +1.25(+1.04%)
Jul 17, 2018 120.50 120.84 120.21 120.50 131,658 +0.17(+0.14%)
Jul 16, 2018 119.17 120.43 119.17 120.33 151,295 +1.16(+0.97%)
Jul 13, 2018 119.36 119.60 118.52 119.17 200,815 -0.48(-0.40%)
Jul 12, 2018 120.07 120.07 119.22 119.65 126,755 +0.21(+0.18%)
Jul 11, 2018 119.16 119.91 119.16 119.44 149,259 -0.37(-0.31%)
Jul 10, 2018 120.26 120.31 119.57 119.81 186,636 -0.26(-0.22%)
Jul 09, 2018 118.70 120.08 118.66 120.07 367,713 +1.86(+1.57%)
Jul 06, 2018 117.41 118.59 117.23 118.21 176,081 +0.60(+0.51%)
Jul 05, 2018 117.54 117.70 117.08 117.61 194,361 +0.60(+0.51%)
Jul 03, 2018 117.01 117.01 117.01 0 -0.57(-0.48%)
Jul 02, 2018 116.68 117.62 116.20 117.58 209,200 +0.39(+0.33%)
Jun 29, 2018 118.83 117.18 117.19 517,326 -0.15(-0.13%)
Jun 28, 2018 116.28 117.68 116.14 117.34 226,190 +1.09(+0.94%)
Jun 27, 2018 117.61 118.18 116.25 116.25 422,963 -1.35(-1.15%)
Jun 26, 2018 117.81 118.03 117.06 117.60 184,146 -0.64(-0.54%)
Jun 25, 2018 119.09 119.16 117.54 118.24 703,028 -1.33(-1.11%)
Jun 22, 2018 120.40 120.47 119.49 119.57 92,215 -0.15(-0.13%)
Jun 21, 2018 120.02 120.22 119.15 119.72 246,755 -0.28(-0.23%)
Jun 20, 2018 120.54 120.54 119.93 120.00 125,553 +0.08(+0.07%)
Jun 19, 2018 119.16 120.09 118.56 119.92 152,146 -0.27(-0.22%)
Jun 18, 2018 119.47 120.23 119.21 120.19 101,444 +0.01(+0.01%)
Jun 15, 2018 120.52 119.17 120.18 190,702 -0.09(-0.07%)
Jun 14, 2018 120.85 121.10 120.05 120.27 123,129 -0.46(-0.38%)
Jun 13, 2018 121.68 121.82 120.66 120.73 185,558 -0.74(-0.61%)
Jun 12, 2018 121.84 122.06 121.10 121.47 840,541 -0.19(-0.16%)
Jun 11, 2018 122.30 122.48 121.60 121.66 183,971 -0.33(-0.27%)
Jun 08, 2018 121.81 122.02 121.16 121.99 135,750 +0.38(+0.31%)
Jun 07, 2018 121.70 122.11 121.10 121.61 202,746 +0.01(+0.01%)
Jun 06, 2018 121.60 121.60 632,624 +1.79(+1.49%)
Jun 05, 2018 120.06 120.06 119.30 119.81 154,004 -0.33(-0.27%)
Jun 04, 2018 119.94 120.19 119.69 120.14 363,044 +0.74(+0.62%)
Jun 01, 2018 119.47 119.78 119.17 119.40 176,861 +1.02(+0.86%)
May 31, 2018 118.78 119.10 118.04 118.38 254,581 -0.76(-0.64%)
May 30, 2018 118.09 119.52 117.99 119.14 350,718 +1.97(+1.68%)
May 29, 2018 118.95 118.95 116.55 117.17 1,063,674 -2.88(-2.40%)
May 25, 2018 120.05 120.05 120.05 0 -0.27(-0.22%)
May 24, 2018 120.63 120.81 119.31 120.32 861,232 -0.66(-0.55%)
May 23, 2018 120.64 120.98 120.08 120.98 304,571 -0.25(-0.21%)
May 22, 2018 120.83 121.79 120.83 121.23 122,366 +0.53(+0.44%)
May 21, 2018 120.27 120.90 120.27 120.70 121,725 +0.94(+0.78%)
May 18, 2018 120.25 120.81 119.64 119.76 225,937 -0.71(-0.59%)
May 17, 2018 120.41 120.74 119.96 120.47 116,226 -0.19(-0.16%)
May 16, 2018 120.48 121.00 120.27 120.66 331,216 +0.07(+0.06%)
May 15, 2018 120.57 121.02 120.17 120.59 300,514 -0.46(-0.38%)
May 14, 2018 121.53 121.74 120.80 121.05 119,359 -0.29(-0.24%)
May 11, 2018 121.59 121.94 121.15 121.34 453,760 -0.02(-0.02%)
May 10, 2018 120.59 121.62 120.47 121.36 191,047 +0.87(+0.72%)
May 09, 2018 119.68 120.71 119.21 120.49 338,555 +1.39(+1.17%)
May 08, 2018 118.57 119.67 118.49 119.10 211,625 +0.51(+0.43%)
May 07, 2018 117.97 118.96 117.87 118.59 147,499 +0.72(+0.61%)
May 04, 2018 115.91 118.35 115.66 117.87 175,090 +1.45(+1.25%)
May 03, 2018 116.70 116.91 114.99 116.42 389,692 -0.68(-0.58%)
May 02, 2018 117.91 118.24 116.98 117.10 189,855 -0.91(-0.77%)
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.