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 (%)
Jun 30, 2010 50.05 50.65 49.41 49.54 1,059,348 -0.56(-1.12%)
Jun 29, 2010 51.28 51.36 49.78 50.10 3,500 -2.37(-4.52%)
Jun 25, 2010 52.47 52.64 51.39 52.47 1,406,277 +1.20(+2.34%)
Jun 24, 2010 51.99 52.02 51.12 51.27 200 -1.10(-2.10%)
Jun 23, 2010 52.54 52.82 51.99 52.37 1,417,045 -0.21(-0.40%)
Jun 22, 2010 53.41 53.70 52.52 52.58 5,498 -0.83(-1.55%)
Jun 21, 2010 54.09 54.20 53.17 53.41 907,781 -0.11(-0.21%)
Jun 18, 2010 53.52 53.60 53.15 53.52 520,902 +0.24(+0.45%)
Jun 17, 2010 53.49 53.57 52.78 53.28 973,842 -0.09(-0.17%)
Jun 16, 2010 53.01 53.63 52.94 53.37 1,057,757 +0.00(+0.00%)
Jun 15, 2010 52.48 53.44 52.20 53.37 3,000 +1.27(+2.44%)
Jun 14, 2010 52.81 52.98 52.04 52.10 1,664,554 -0.24(-0.46%)
Jun 11, 2010 51.63 52.46 51.55 52.34 1,032,446 +0.19(+0.36%)
Jun 10, 2010 51.18 52.20 51.05 52.15 600 +1.70(+3.37%)
Jun 09, 2010 51.26 51.66 50.26 50.45 2,301,350 -0.14(-0.28%)
Jun 08, 2010 50.19 50.90 49.30 50.59 2,928,888 +0.60(+1.20%)
Jun 07, 2010 51.08 51.40 49.91 49.99 1,717,946 -0.90(-1.77%)
Jun 04, 2010 50.89 52.21 50.65 50.89 2,340,369 -2.10(-3.96%)
Jun 03, 2010 53.46 53.51 52.50 52.99 300 -0.19(-0.36%)
Jun 02, 2010 52.18 53.18 51.73 53.18 2,000 +1.44(+2.78%)
Jun 01, 2010 52.32 52.98 51.67 51.74 3,700 -1.17(-2.21%)
May 28, 2010 52.91 53.81 52.67 52.91 1,486,208 -0.96(-1.78%)
May 27, 2010 52.79 53.93 52.49 53.87 1,521,837 +2.21(+4.28%)
May 26, 2010 52.76 52.90 51.41 51.66 9,000 -0.25(-0.48%)
May 25, 2010 50.18 51.94 49.87 51.91 7,900 +0.30(+0.58%)
May 24, 2010 53.21 53.23 51.54 51.61 3,032,325 -1.29(-2.44%)
May 21, 2010 50.31 53.04 50.29 52.90 3,024,862 +1.66(+3.24%)
May 20, 2010 51.69 52.70 51.24 51.24 1,500 -2.52(-4.69%)
May 19, 2010 53.19 54.30 52.70 53.76 2,905,545 +0.17(+0.32%)
May 18, 2010 55.81 55.83 53.30 53.59 2,200 -1.60(-2.90%)
May 17, 2010 55.18 55.73 53.98 55.19 1,915,622 -0.03(-0.05%)
May 14, 2010 55.22 56.11 54.68 55.22 3,011,576 -1.63(-2.87%)
May 13, 2010 57.54 57.72 56.82 56.85 1,737,882 -0.82(-1.42%)
May 12, 2010 57.31 57.71 56.96 57.67 1,593,491 +0.70(+1.23%)
May 11, 2010 57.43 57.77 56.77 56.97 2,643,502 -0.25(-0.44%)
May 10, 2010 56.61 57.22 56.28 57.22 3,875,185 +3.01(+5.55%)
May 07, 2010 54.99 55.88 53.46 54.21 5,019,721 +0.21(+0.39%)
May 06, 2010 54.81 57.54 50.12 54.00 1,700 -2.83(-4.98%)
May 05, 2010 57.27 58.17 56.81 56.83 2,736,212 -0.81(-1.41%)
May 04, 2010 58.42 58.50 57.32 57.64 2,758,552 -1.52(-2.57%)
May 03, 2010 58.67 59.32 58.49 59.16 2,092,722 +0.97(+1.67%)
Apr 30, 2010 59.31 59.54 58.15 58.19 2,785,805 -1.41(-2.37%)
Apr 29, 2010 58.96 59.89 58.79 59.60 1,777,568 +1.32(+2.26%)
Apr 28, 2010 58.40 58.76 57.88 58.28 3,035,926 +0.63(+1.09%)
Apr 27, 2010 58.94 59.56 57.54 57.65 500 -1.89(-3.17%)
Apr 26, 2010 60.40 60.40 59.44 59.54 2,925,131 -0.85(-1.41%)
Apr 23, 2010 60.23 60.55 59.93 60.39 1,724,332 +0.25(+0.42%)
Apr 22, 2010 59.16 60.28 58.93 60.14 2,951,742 +0.45(+0.75%)
Apr 21, 2010 59.96 60.41 59.13 59.69 3,509,044 -0.20(-0.33%)
Apr 20, 2010 59.56 59.90 59.18 59.89 200 +0.81(+1.37%)
Apr 19, 2010 57.96 59.26 57.94 59.08 6,181,632 +0.51(+0.87%)
Apr 16, 2010 60.37 60.40 57.87 58.57 7,689,234 -2.04(-3.37%)
Apr 15, 2010 60.98 61.07 60.45 60.61 1,636,212 -0.28(-0.46%)
Apr 14, 2010 60.17 60.92 60.06 60.89 1,475,253 +1.44(+2.42%)
Apr 13, 2010 59.24 59.57 59.09 59.45 1,254,231 +0.11(+0.19%)
Apr 12, 2010 59.31 59.54 59.21 59.34 1,086,715 +0.18(+0.30%)
Apr 09, 2010 59.08 59.21 58.82 59.16 1,581,855 +0.30(+0.51%)
Apr 08, 2010 58.21 59.01 58.07 58.86 1,287,100 +0.39(+0.67%)
Apr 07, 2010 58.82 59.05 58.17 58.47 1,968,012 -0.30(-0.51%)
Apr 06, 2010 58.05 58.86 57.97 58.77 1,212,614 +0.89(+1.54%)
Apr 05, 2010 57.79 58.13 57.64 57.88 1,447,025 +0.40(+0.70%)
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.