US Financials Ishares ETF (NY: IYF )

80.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 52.88 53.22 52.26 52.88 1,099,110 -0.03(-0.06%)
Jul 29, 2010 53.30 53.46 52.31 52.91 1,248,483 +0.06(+0.11%)
Jul 28, 2010 53.10 53.45 52.67 52.85 1,038,214 -0.49(-0.92%)
Jul 27, 2010 53.73 54.08 53.20 53.34 1,163,460 +0.09(+0.17%)
Jul 26, 2010 52.40 53.28 52.22 53.25 1,145,193 +0.89(+1.70%)
Jul 23, 2010 51.77 52.47 51.39 52.36 1,452,489 +0.47(+0.91%)
Jul 22, 2010 51.04 52.10 51.01 51.89 3,100 +1.48(+2.94%)
Jul 21, 2010 52.11 52.11 50.32 50.41 1,437,847 -0.86(-1.68%)
Jul 20, 2010 49.75 51.35 49.75 51.27 1,013,447 +0.58(+1.14%)
Jul 19, 2010 50.73 50.98 49.90 50.69 587,631 -0.01(-0.02%)
Jul 16, 2010 50.70 52.29 50.55 50.70 1,293,985 -2.20(-4.16%)
Jul 15, 2010 53.06 53.16 51.83 52.90 1,213,276 -0.14(-0.26%)
Jul 14, 2010 53.22 53.23 52.53 53.04 890,814 -0.39(-0.73%)
Jul 13, 2010 52.80 53.66 52.78 53.43 685 +1.29(+2.47%)
Jul 12, 2010 52.02 52.29 51.58 52.14 833,993 +0.00(+0.00%)
Jul 09, 2010 52.14 52.20 51.20 52.14 813,364 +0.85(+1.66%)
Jul 08, 2010 51.51 51.61 50.56 51.29 880,371 +0.40(+0.79%)
Jul 07, 2010 49.07 50.99 49.04 50.89 1,027,725 +2.09(+4.28%)
Jul 06, 2010 49.62 49.91 48.30 48.80 1,207,782 +0.11(+0.23%)
Jul 02, 2010 48.69 49.61 48.31 48.69 1,447,768 -0.50(-1.02%)
Jul 01, 2010 49.48 49.85 48.00 49.19 1,746,141 -0.35(-0.71%)
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%)
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.