US Financials Ishares ETF (NY: IYF )

81.80 USD +0.47 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 119.43 119.43 119.43 0 -0.48(-0.40%)
Dec 28, 2017 119.74 119.95 119.45 119.91 94,646 +0.53(+0.44%)
Dec 27, 2017 119.32 119.47 119.10 119.38 112,117 +0.16(+0.13%)
Dec 26, 2017 119.50 119.71 118.96 119.22 108,692 -0.20(-0.17%)
Dec 22, 2017 119.69 119.93 118.90 119.42 226,801 -0.02(-0.02%)
Dec 21, 2017 119.36 119.75 119.24 119.44 148,512 +0.61(+0.51%)
Dec 20, 2017 120.10 120.10 118.76 118.83 124,573 -0.45(-0.38%)
Dec 19, 2017 120.70 120.83 119.24 119.28 163,979 -1.41(-1.17%)
Dec 18, 2017 120.77 121.14 120.47 120.69 183,287 +0.88(+0.73%)
Dec 15, 2017 119.45 120.32 119.20 119.81 732,568 +1.12(+0.94%)
Dec 14, 2017 119.75 119.84 118.68 118.69 247,641 -0.62(-0.52%)
Dec 13, 2017 120.47 120.72 119.28 119.31 297,850 -1.11(-0.92%)
Dec 12, 2017 119.84 120.78 119.56 120.42 137,680 +0.98(+0.82%)
Dec 11, 2017 119.80 119.80 119.19 119.44 132,595 -0.13(-0.11%)
Dec 08, 2017 119.46 119.58 118.87 119.57 167,883 +0.62(+0.52%)
Dec 07, 2017 118.27 119.27 118.16 118.95 132,890 +0.43(+0.36%)
Dec 06, 2017 118.53 118.92 118.27 118.52 137,503 -0.16(-0.13%)
Dec 05, 2017 119.58 119.79 118.56 118.68 500,154 -0.63(-0.53%)
Dec 04, 2017 120.19 120.30 119.31 119.31 596,385 +0.81(+0.68%)
Dec 01, 2017 118.50 118.88 116.94 118.50 968,858 +0.18(+0.15%)
Nov 30, 2017 118.54 119.54 117.91 118.32 201,816 +0.57(+0.48%)
Nov 29, 2017 117.38 118.25 117.17 117.75 218,513 +1.23(+1.06%)
Nov 28, 2017 114.59 116.64 114.56 116.52 197,075 +2.02(+1.76%)
Nov 27, 2017 114.54 114.98 114.49 114.50 100,384 -0.05(-0.04%)
Nov 24, 2017 114.89 114.89 114.53 114.55 27,564 -0.01(-0.01%)
Nov 22, 2017 114.97 115.15 114.54 114.56 68,491 -0.41(-0.36%)
Nov 21, 2017 114.79 115.02 114.55 114.97 94,912 +0.52(+0.45%)
Nov 20, 2017 114.27 114.64 114.08 114.45 152,713 +0.39(+0.34%)
Nov 17, 2017 113.99 114.25 113.76 114.06 148,011 -0.21(-0.18%)
Nov 16, 2017 114.35 114.72 114.24 114.27 324,787 +0.18(+0.16%)
Nov 15, 2017 113.55 114.45 113.18 114.09 93,340 -0.12(-0.11%)
Nov 14, 2017 113.60 114.22 113.60 114.21 77,164 +0.03(+0.03%)
Nov 13, 2017 113.58 114.33 113.51 114.18 72,520 +0.28(+0.25%)
Nov 10, 2017 114.14 114.23 113.86 113.90 235,307 -0.23(-0.20%)
Nov 09, 2017 113.75 114.37 113.21 114.13 267,485 -0.27(-0.24%)
Nov 08, 2017 114.56 114.82 114.14 114.40 211,256 -0.36(-0.31%)
Nov 07, 2017 115.75 116.06 114.48 114.76 169,823 -0.92(-0.80%)
Nov 06, 2017 115.45 115.85 115.37 115.68 103,713 +0.22(+0.19%)
Nov 03, 2017 115.36 115.57 115.08 115.46 289,788 -0.30(-0.26%)
Nov 02, 2017 115.00 115.86 114.65 115.76 221,929 +0.85(+0.74%)
Nov 01, 2017 115.08 115.55 114.76 114.91 202,549 +0.23(+0.20%)
Oct 31, 2017 114.87 114.99 114.64 114.68 1,077,410 -0.14(-0.12%)
Oct 30, 2017 115.27 114.67 114.82 118,866 -0.40(-0.35%)
Oct 27, 2017 115.00 115.35 114.49 115.22 115,342 +0.07(+0.06%)
Oct 26, 2017 115.18 115.43 115.02 115.15 244,874 +0.40(+0.35%)
Oct 25, 2017 115.45 115.45 114.15 114.75 190,810 -0.44(-0.38%)
Oct 24, 2017 115.11 115.35 115.02 115.19 464,686 +0.48(+0.42%)
Oct 23, 2017 115.29 115.29 114.56 114.71 147,686 -0.20(-0.17%)
Oct 20, 2017 115.00 115.23 114.66 114.91 443,040 +0.80(+0.70%)
Oct 19, 2017 113.57 114.14 113.35 114.11 234,299 +0.12(+0.11%)
Oct 18, 2017 113.83 114.18 113.60 113.99 340,198 +0.42(+0.37%)
Oct 17, 2017 114.11 114.28 113.42 113.57 107,135 -0.45(-0.39%)
Oct 16, 2017 113.68 114.10 113.68 114.02 66,186 +0.34(+0.30%)
Oct 13, 2017 113.40 114.01 113.02 113.68 120,821 +0.04(+0.04%)
Oct 12, 2017 114.18 114.26 113.54 113.64 101,402 -0.44(-0.39%)
Oct 11, 2017 114.00 114.13 113.53 114.08 99,130 +0.00(+0.00%)
Oct 10, 2017 113.78 114.12 113.64 114.08 243,672 +0.47(+0.41%)
Oct 09, 2017 114.08 114.08 113.44 113.61 70,701 -0.19(-0.17%)
Oct 06, 2017 114.05 114.05 113.36 113.80 134,981 -0.10(-0.09%)
Oct 05, 2017 113.10 114.12 112.90 113.90 475,558 +1.02(+0.90%)
Oct 04, 2017 112.98 113.17 112.75 112.88 160,061 -0.26(-0.23%)
Oct 03, 2017 112.95 113.14 112.61 113.14 394,733 +0.31(+0.27%)
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.