US Financials Ishares ETF (NY: IYF )

88.75 USD -0.09 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 102.60 102.97 102.33 102.79 30,100 +0.30(+0.29%)
Jan 31, 2006 102.95 102.95 102.45 102.49 37,100 -0.41(-0.40%)
Jan 30, 2006 103.08 103.09 102.82 102.90 14,000 -0.42(-0.41%)
Jan 27, 2006 102.74 103.69 102.73 103.32 26,400 +0.39(+0.38%)
Jan 26, 2006 102.18 103.31 102.18 102.93 39,400 +1.58(+1.56%)
Jan 25, 2006 101.45 101.74 101.18 101.35 48,600 +0.07(+0.07%)
Jan 24, 2006 101.20 101.68 101.19 101.28 21,600 +0.30(+0.30%)
Jan 23, 2006 100.70 101.33 100.70 100.98 160,200 +0.43(+0.43%)
Jan 20, 2006 102.21 102.21 100.52 100.55 42,800 -2.08(-2.03%)
Jan 19, 2006 102.85 103.04 102.28 102.63 92,000 -0.05(-0.05%)
Jan 18, 2006 102.65 103.35 102.32 102.68 15,300 -0.43(-0.42%)
Jan 17, 2006 103.30 103.30 102.71 103.11 25,300 -0.76(-0.73%)
Jan 13, 2006 104.10 104.18 103.70 103.87 14,000 -0.08(-0.08%)
Jan 12, 2006 104.45 104.51 103.92 103.95 21,700 -0.85(-0.81%)
Jan 11, 2006 104.55 104.83 104.30 104.80 50,900 +0.55(+0.53%)
Jan 10, 2006 103.83 104.25 103.63 104.25 10,200 +0.15(+0.14%)
Jan 09, 2006 103.67 104.22 103.67 104.10 14,100 +0.39(+0.38%)
Jan 06, 2006 103.35 103.81 102.92 103.71 20,000 +0.66(+0.64%)
Jan 05, 2006 102.80 103.13 102.67 103.05 21,900 +0.26(+0.25%)
Jan 04, 2006 102.65 103.15 102.44 102.79 149,500 +0.04(+0.04%)
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.