US Financials Ishares ETF (NY: IYF )

82.21 USD +0.56 (+0.69%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 56.66 57.30 56.65 57.05 1,439,419 +0.05(+0.09%)
Mar 30, 2010 57.31 57.49 56.84 57.00 1,877,787 -0.33(-0.58%)
Mar 29, 2010 57.53 57.63 56.95 57.33 3,431,655 +0.13(+0.23%)
Mar 26, 2010 57.42 57.87 56.93 57.20 2,771,885 +0.04(+0.07%)
Mar 25, 2010 57.34 58.29 57.12 57.16 4,282,107 +0.08(+0.14%)
Mar 24, 2010 56.70 57.28 56.69 57.08 1,894,125 +0.12(+0.21%)
Mar 23, 2010 56.74 57.03 56.44 56.96 1,779,089 +0.32(+0.56%)
Mar 22, 2010 55.78 56.65 55.72 56.64 1,838,663 +0.35(+0.62%)
Mar 19, 2010 56.81 56.89 56.09 56.29 1,376,907 -0.37(-0.65%)
Mar 18, 2010 56.86 56.92 56.41 56.66 1,850,873 -0.24(-0.42%)
Mar 17, 2010 56.55 57.14 56.51 56.90 1,804,685 +0.61(+1.08%)
Mar 16, 2010 55.83 56.31 55.64 56.29 1,491,320 +0.69(+1.24%)
Mar 15, 2010 55.16 55.71 55.10 55.60 1,717,669 -0.02(-0.04%)
Mar 12, 2010 56.20 56.23 55.40 55.62 1,722,610 -0.16(-0.29%)
Mar 11, 2010 55.20 55.79 55.14 55.78 962,959 +0.47(+0.85%)
Mar 10, 2010 55.08 55.60 54.99 55.31 1,483,864 +0.56(+1.02%)
Mar 09, 2010 54.29 55.10 54.19 54.75 1,614,654 +0.18(+0.33%)
Mar 08, 2010 54.48 54.72 54.42 54.57 890,248 +0.20(+0.37%)
Mar 05, 2010 53.65 54.46 53.55 54.37 1,459,747 +1.07(+2.01%)
Mar 04, 2010 53.06 53.40 52.97 53.30 1,197,823 +0.39(+0.74%)
Mar 03, 2010 53.02 53.33 52.81 52.91 1,228,332 -0.01(-0.02%)
Mar 02, 2010 52.88 53.32 52.86 52.92 1,433,632 +0.17(+0.32%)
Mar 01, 2010 52.74 52.87 52.52 52.75 744,136 +0.20(+0.38%)
Feb 26, 2010 52.33 52.77 52.08 52.55 1,379,597 +0.22(+0.42%)
Feb 25, 2010 51.84 52.34 51.54 52.33 1,738,539 -0.09(-0.17%)
Feb 24, 2010 51.72 52.51 51.72 52.42 2,431,297 +0.75(+1.45%)
Feb 23, 2010 52.32 52.63 51.52 51.67 1,870,107 -0.78(-1.49%)
Feb 22, 2010 52.14 52.78 52.05 52.45 1,328,041 +0.52(+1.00%)
Feb 19, 2010 51.40 52.11 51.38 51.93 1,510,528 +0.24(+0.46%)
Feb 18, 2010 51.18 51.86 51.17 51.69 1,099,112 +0.28(+0.54%)
Feb 17, 2010 51.57 51.60 51.18 51.41 1,707,745 +0.19(+0.37%)
Feb 16, 2010 50.53 51.25 50.25 51.22 1,525,332 +1.11(+2.22%)
Feb 12, 2010 49.58 50.11 50.11 50.11 2,285,300 +0.06(+0.12%)
Feb 11, 2010 49.93 50.25 49.51 50.05 1,642,250 +0.17(+0.34%)
Feb 10, 2010 49.57 50.37 49.30 49.88 2,336,984 +0.35(+0.71%)
Feb 09, 2010 49.71 49.88 48.93 49.53 2,499,117 +0.43(+0.88%)
Feb 08, 2010 50.03 50.17 49.07 49.10 1,880,812 -0.93(-1.86%)
Feb 05, 2010 49.78 50.10 48.56 50.03 3,844,407 +0.52(+1.05%)
Feb 04, 2010 51.12 51.13 49.49 49.51 3,104,627 -2.00(-3.88%)
Feb 03, 2010 51.89 52.13 51.41 51.51 1,288,354 -0.60(-1.15%)
Feb 02, 2010 51.72 52.24 51.52 52.11 2,017,196 +0.58(+1.12%)
Feb 01, 2010 51.22 51.77 51.21 51.53 1,553,808 +0.58(+1.15%)
Jan 29, 2010 51.52 51.98 50.81 50.95 2,552,665 -0.30(-0.59%)
Jan 28, 2010 51.99 52.01 50.70 51.25 3,015,150 -0.29(-0.56%)
Jan 27, 2010 50.71 51.68 50.38 51.54 2,534,499 +1.02(+2.02%)
Jan 26, 2010 50.97 51.73 50.44 50.52 2,278,488 -0.76(-1.48%)
Jan 25, 2010 51.70 51.81 50.74 51.28 2,923,948 +0.25(+0.49%)
Jan 22, 2010 52.39 52.66 50.82 51.03 3,876,847 -1.58(-3.00%)
Jan 21, 2010 53.85 54.18 52.39 52.61 4,998,160 -1.30(-2.41%)
Jan 20, 2010 53.72 54.12 53.33 53.91 1,894,278 -0.11(-0.20%)
Jan 19, 2010 53.16 54.05 52.99 54.02 1,855,009 +0.64(+1.20%)
Jan 15, 2010 53.98 53.38 53.38 53.38 2,058,700 -0.91(-1.68%)
Jan 14, 2010 53.90 54.43 53.77 54.29 1,277,850 +0.26(+0.48%)
Jan 13, 2010 53.46 54.20 53.11 54.03 2,100,606 +0.62(+1.16%)
Jan 12, 2010 53.74 53.97 53.12 53.41 1,846,020 -0.74(-1.37%)
Jan 11, 2010 54.54 54.57 53.87 54.15 2,014,774 +0.01(+0.02%)
Jan 08, 2010 54.04 54.32 53.72 54.14 1,480,574 -0.19(-0.35%)
Jan 07, 2010 53.39 54.57 53.27 54.33 2,047,154 +1.01(+1.89%)
Jan 06, 2010 53.17 53.49 52.92 53.32 1,707,607 +0.13(+0.24%)
Jan 05, 2010 52.54 53.25 52.43 53.19 1,386,579 +0.59(+1.12%)
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.