US Financials Ishares ETF (NY: IYF )

89.81 USD +1.06 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 109.46 109.59 105.78 105.79 276,700 -2.21(-2.05%)
Jul 30, 2007 106.82 108.34 106.15 108.00 138,900 +1.28(+1.20%)
Jul 27, 2007 107.80 109.05 106.67 106.72 324,900 -1.20(-1.11%)
Jul 26, 2007 108.97 109.22 106.37 107.92 176,800 -2.72(-2.46%)
Jul 25, 2007 110.60 111.50 109.34 110.64 133,500 +0.91(+0.83%)
Jul 24, 2007 112.05 112.13 109.43 109.73 161,900 -3.28(-2.90%)
Jul 23, 2007 113.51 113.98 112.99 113.01 136,200 -0.17(-0.15%)
Jul 20, 2007 115.06 115.20 112.78 113.18 187,300 -2.12(-1.84%)
Jul 19, 2007 116.18 116.45 114.88 115.30 117,100 -0.33(-0.29%)
Jul 18, 2007 115.90 116.33 114.14 115.63 138,600 -1.31(-1.12%)
Jul 17, 2007 116.96 117.57 116.88 116.94 111,600 -0.04(-0.03%)
Jul 16, 2007 117.19 117.95 116.84 116.98 78,400 -0.30(-0.26%)
Jul 13, 2007 117.09 117.58 116.65 117.28 101,800 +0.19(+0.16%)
Jul 12, 2007 115.44 117.09 115.37 117.09 89,800 +2.29(+1.99%)
Jul 11, 2007 114.34 115.07 113.79 114.80 369,100 +0.57(+0.50%)
Jul 10, 2007 115.87 115.95 114.17 114.23 60,300 -2.57(-2.20%)
Jul 09, 2007 117.33 117.33 116.67 116.80 52,400 -0.20(-0.17%)
Jul 06, 2007 116.89 117.30 116.27 117.00 17,600 +0.16(+0.14%)
Jul 05, 2007 117.14 117.31 116.53 116.84 42,600 -0.38(-0.32%)
Jul 03, 2007 117.30 117.60 117.08 117.22 36,000 +0.63(+0.54%)
Jul 02, 2007 115.65 116.62 115.63 116.59 54,900 +1.38(+1.20%)
Jun 29, 2007 116.33 116.78 114.50 115.21 81,500 -0.88(-0.76%)
Jun 28, 2007 116.18 116.90 115.62 116.09 62,000 -0.66(-0.57%)
Jun 27, 2007 115.01 116.75 114.76 116.75 91,700 +1.40(+1.21%)
Jun 26, 2007 116.45 116.68 115.35 115.35 102,900 -0.43(-0.37%)
Jun 25, 2007 116.85 117.62 115.49 115.78 89,000 -1.27(-1.09%)
Jun 22, 2007 117.90 117.94 116.60 117.05 71,600 -1.41(-1.19%)
Jun 21, 2007 118.10 118.62 117.13 118.46 36,000 +0.11(+0.09%)
Jun 20, 2007 120.60 120.60 118.35 118.35 43,100 -1.96(-1.63%)
Jun 19, 2007 119.66 120.31 119.66 120.31 34,500 +0.47(+0.39%)
Jun 18, 2007 120.05 120.19 119.63 119.84 18,300 -0.11(-0.09%)
Jun 15, 2007 120.51 120.57 119.91 119.95 17,600 +0.53(+0.44%)
Jun 14, 2007 119.33 120.07 119.32 119.42 35,100 -0.14(-0.12%)
Jun 13, 2007 118.43 119.59 118.13 119.56 44,700 +1.84(+1.56%)
Jun 12, 2007 118.63 119.23 117.72 117.72 29,800 -1.30(-1.09%)
Jun 11, 2007 118.60 119.48 118.30 119.02 27,900 +0.32(+0.27%)
Jun 08, 2007 117.49 118.73 117.17 118.70 26,300 +1.22(+1.04%)
Jun 07, 2007 118.94 119.32 117.48 117.48 88,400 -2.00(-1.67%)
Jun 06, 2007 119.90 119.96 119.33 119.48 22,800 -0.96(-0.80%)
Jun 05, 2007 120.90 120.99 120.32 120.44 21,200 -0.95(-0.78%)
Jun 04, 2007 121.20 121.39 120.96 121.39 11,600 +0.12(+0.10%)
Jun 01, 2007 121.09 121.47 121.04 121.27 18,900 +0.33(+0.27%)
May 31, 2007 121.52 121.72 120.71 120.94 14,500 -0.12(-0.10%)
May 30, 2007 119.64 121.08 119.64 121.06 18,000 +0.93(+0.77%)
May 29, 2007 119.85 120.39 119.76 120.13 22,100 +0.62(+0.52%)
May 25, 2007 119.58 119.66 119.11 119.51 20,000 +0.30(+0.25%)
May 24, 2007 120.27 120.91 118.96 119.21 30,500 -1.22(-1.01%)
May 23, 2007 120.89 121.28 120.43 120.43 10,200 -0.17(-0.14%)
May 22, 2007 120.12 120.95 120.12 120.60 13,300 +0.34(+0.28%)
May 21, 2007 120.12 120.66 119.91 120.26 9,900 +0.17(+0.14%)
May 18, 2007 120.04 120.35 119.92 120.09 15,500 +0.26(+0.22%)
May 17, 2007 120.00 120.24 119.73 119.83 8,700 -0.27(-0.22%)
May 16, 2007 120.00 120.21 119.54 120.10 30,200 +0.87(+0.73%)
May 15, 2007 119.88 120.52 119.11 119.23 26,700 -0.34(-0.28%)
May 14, 2007 120.49 120.51 119.29 119.57 27,700 -0.64(-0.53%)
May 11, 2007 119.73 120.40 119.70 120.21 24,000 +1.04(+0.87%)
May 10, 2007 120.36 120.55 119.17 119.17 18,000 -1.64(-1.36%)
May 09, 2007 120.18 120.96 119.93 120.81 23,700 +0.68(+0.57%)
May 08, 2007 120.02 120.26 119.59 120.13 30,400 -0.20(-0.17%)
May 07, 2007 120.40 120.63 120.24 120.33 29,300 +0.12(+0.10%)
May 04, 2007 120.10 120.33 119.88 120.21 20,000 +0.45(+0.38%)
May 03, 2007 119.31 119.82 119.24 119.76 15,800 +0.82(+0.69%)
May 02, 2007 118.36 119.24 118.36 118.94 50,900 +0.78(+0.66%)
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.