US Financials Ishares ETF (NY: IYF )

89.36 USD +0.61 (+0.69%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 52.44 52.87 52.36 52.51 780,371 -0.39(-0.73%)
Nov 29, 2010 52.45 53.03 52.26 52.90 1,006,739 +0.22(+0.41%)
Nov 26, 2010 52.72 53.00 52.65 52.68 383,526 -0.51(-0.96%)
Nov 24, 2010 52.72 53.19 53.19 53.19 641,399 +0.83(+1.59%)
Nov 23, 2010 52.56 52.75 52.32 52.36 1,414,210 -0.78(-1.47%)
Nov 22, 2010 53.53 53.53 52.81 53.14 993,036 -0.63(-1.17%)
Nov 19, 2010 53.51 53.80 53.29 53.77 707,626 +0.00(+0.00%)
Nov 18, 2010 53.74 54.11 53.62 53.77 994,880 +0.67(+1.26%)
Nov 17, 2010 53.34 53.50 52.98 53.10 785,325 -0.23(-0.43%)
Nov 16, 2010 54.09 54.09 52.94 53.33 1,885,687 -1.01(-1.86%)
Nov 15, 2010 54.49 55.02 54.32 54.34 743,722 +0.13(+0.24%)
Nov 12, 2010 54.75 54.97 54.06 54.21 1,004,544 -0.87(-1.58%)
Nov 11, 2010 55.09 55.33 54.81 55.08 617,381 -0.45(-0.81%)
Nov 10, 2010 54.94 55.53 54.56 55.53 1,313,415 +0.64(+1.17%)
Nov 09, 2010 56.14 56.16 54.63 54.89 1,148,651 -1.08(-1.93%)
Nov 08, 2010 56.34 56.35 55.53 55.97 746,965 -0.39(-0.69%)
Nov 05, 2010 55.40 56.76 55.33 56.36 1,365,085 +1.02(+1.84%)
Nov 04, 2010 54.14 55.41 54.12 55.34 1,315,299 +1.72(+3.21%)
Nov 03, 2010 53.24 53.65 52.88 53.62 1,360,443 +0.42(+0.80%)
Nov 02, 2010 53.28 53.36 53.04 53.20 583,462 +0.22(+0.41%)
Nov 01, 2010 53.10 53.44 52.53 52.98 557,680 -0.03(-0.06%)
Oct 29, 2010 52.91 53.10 52.80 53.01 567,912 -0.03(-0.06%)
Oct 28, 2010 53.38 53.51 52.74 53.04 1,293,189 -0.14(-0.26%)
Oct 27, 2010 52.92 53.32 52.81 53.18 1,253,793 +0.08(+0.15%)
Oct 25, 2010 53.63 53.71 53.02 53.10 941,368 -0.15(-0.28%)
Oct 22, 2010 53.33 53.54 53.06 53.25 449,323 +0.04(+0.08%)
Oct 21, 2010 53.50 53.85 52.90 53.21 897,294 -0.11(-0.21%)
Oct 20, 2010 52.71 53.54 52.45 53.32 1,307,081 +0.58(+1.10%)
Oct 19, 2010 52.97 53.73 52.52 52.74 1,644,724 -0.61(-1.14%)
Oct 18, 2010 52.18 53.40 52.13 53.35 969,003 +1.04(+1.99%)
Oct 15, 2010 53.26 53.42 52.04 52.31 1,353,343 -0.76(-1.43%)
Oct 14, 2010 53.49 53.55 52.65 53.07 1,242,232 -0.75(-1.39%)
Oct 13, 2010 54.03 54.28 53.62 53.82 721,703 +0.18(+0.34%)
Oct 12, 2010 52.89 53.75 52.76 53.64 843,109 +0.52(+0.98%)
Oct 11, 2010 53.26 53.33 52.97 53.12 490,872 -0.03(-0.06%)
Oct 08, 2010 53.15 53.27 52.88 53.15 906,528 +0.08(+0.15%)
Oct 07, 2010 53.50 53.64 52.81 53.07 4,400 -0.20(-0.38%)
Oct 06, 2010 53.31 53.47 53.10 53.27 961,703 -0.03(-0.06%)
Oct 05, 2010 52.61 53.47 52.25 53.30 1,265,139 +1.09(+2.09%)
Oct 04, 2010 52.36 52.77 51.92 52.21 1,077,782 -0.25(-0.48%)
Oct 01, 2010 52.46 52.65 51.96 52.46 1,084,113 +0.40(+0.77%)
Sep 30, 2010 52.39 52.93 52.01 52.06 1,347,256 -0.01(-0.02%)
Sep 29, 2010 52.18 52.46 51.85 52.07 887,643 -0.30(-0.57%)
Sep 28, 2010 52.39 52.50 51.75 52.37 1,420,602 +0.16(+0.31%)
Sep 27, 2010 52.75 52.76 52.14 52.21 977,568 -0.49(-0.93%)
Sep 24, 2010 51.98 52.74 51.96 52.70 1,104,231 +1.32(+2.57%)
Sep 23, 2010 51.81 52.28 51.29 51.38 200 -1.07(-2.04%)
Sep 22, 2010 52.96 53.36 52.36 52.45 940,808 -0.81(-1.52%)
Sep 21, 2010 53.89 53.98 53.11 53.26 1,613,413 -0.49(-0.91%)
Sep 20, 2010 52.83 53.90 52.75 53.75 1,129,121 +1.05(+1.99%)
Sep 17, 2010 52.70 53.18 52.64 52.70 1,375,980 -0.38(-0.72%)
Sep 15, 2010 52.45 53.15 52.37 53.08 1,125,216 +0.26(+0.49%)
Sep 14, 2010 53.01 53.18 52.53 52.82 1,428,618 -0.38(-0.71%)
Sep 13, 2010 52.88 53.29 52.87 53.20 1,055,001 +1.06(+2.03%)
Sep 10, 2010 52.08 52.34 51.97 52.14 498,966 +0.07(+0.13%)
Sep 09, 2010 52.32 52.52 51.75 52.07 1,006,256 +0.51(+0.99%)
Sep 08, 2010 51.34 51.92 51.32 51.56 814,226 +0.37(+0.72%)
Sep 07, 2010 51.82 51.86 51.14 51.19 915,475 -1.10(-2.10%)
Sep 03, 2010 51.96 52.32 51.77 52.29 1,225,181 +1.04(+2.03%)
Sep 02, 2010 50.79 51.30 50.72 51.25 1,090,658 +0.46(+0.91%)
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.