US Financials Ishares ETF (NY: IYF )

88.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 54.15 54.98 53.84 54.52 417,848 -0.17(-0.31%)
Jul 28, 2011 54.78 55.30 54.56 54.69 294,079 -0.02(-0.04%)
Jul 27, 2011 55.76 55.76 54.61 54.71 387,079 -1.32(-2.36%)
Jul 26, 2011 56.02 56.32 55.75 56.03 206,932 -0.03(-0.05%)
Jul 25, 2011 55.92 56.30 55.67 56.06 259,320 -0.43(-0.76%)
Jul 22, 2011 56.63 56.64 56.41 56.49 162,540 -0.08(-0.14%)
Jul 21, 2011 55.91 56.75 55.91 56.57 509,565 +1.11(+2.00%)
Jul 20, 2011 55.20 55.65 55.14 55.46 242,674 +0.54(+0.98%)
Jul 19, 2011 54.40 55.01 54.30 54.92 248,472 +0.67(+1.24%)
Jul 18, 2011 54.68 54.73 53.68 54.25 349,537 -0.70(-1.27%)
Jul 15, 2011 55.33 55.42 54.54 54.95 391,264 -0.03(-0.05%)
Jul 14, 2011 55.90 55.90 54.93 54.98 450,342 -0.49(-0.88%)
Jul 13, 2011 55.74 56.18 55.41 55.47 286,409 +0.07(+0.13%)
Jul 12, 2011 55.33 56.13 55.32 55.40 250,350 -0.13(-0.23%)
Jul 11, 2011 56.23 56.34 55.38 55.53 490,076 -1.52(-2.66%)
Jul 08, 2011 56.86 57.06 56.69 57.05 343,711 -0.62(-1.08%)
Jul 07, 2011 57.41 57.81 57.40 57.67 259,118 +0.86(+1.51%)
Jul 06, 2011 56.65 56.87 56.37 56.81 362,951 -0.17(-0.30%)
Jul 05, 2011 57.22 57.25 56.71 56.98 265,265 -0.36(-0.63%)
Jul 01, 2011 56.37 57.45 56.30 57.34 291,525 +1.00(+1.77%)
Jun 30, 2011 56.34 56.53 55.96 56.34 243,402 +0.13(+0.23%)
Jun 29, 2011 55.44 56.24 55.28 56.21 433,010 +1.28(+2.33%)
Jun 28, 2011 54.89 54.93 54.58 54.93 221,851 +0.26(+0.48%)
Jun 27, 2011 54.07 54.78 54.07 54.67 332,503 +0.54(+1.00%)
Jun 24, 2011 54.55 54.64 53.93 54.13 216,358 -0.53(-0.97%)
Jun 23, 2011 54.60 54.78 54.03 54.66 527,612 -0.54(-0.98%)
Jun 22, 2011 55.25 55.85 55.16 55.20 279,796 -0.30(-0.54%)
Jun 21, 2011 55.10 55.60 54.84 55.50 465,249 +0.69(+1.26%)
Jun 20, 2011 54.75 54.88 54.66 54.81 297,359 +0.03(+0.05%)
Jun 17, 2011 54.92 54.98 54.52 54.78 368,549 +0.44(+0.81%)
Jun 16, 2011 54.03 54.68 53.80 54.34 762,758 +0.25(+0.46%)
Jun 15, 2011 54.69 54.88 53.80 54.09 872,552 -1.12(-2.03%)
Jun 14, 2011 55.30 55.55 55.12 55.21 496,804 +0.39(+0.71%)
Jun 13, 2011 54.61 54.96 54.28 54.82 353,390 +0.48(+0.88%)
Jun 10, 2011 54.53 54.80 53.71 54.34 957,943 -0.49(-0.89%)
Jun 09, 2011 54.53 55.05 54.31 54.83 312,335 +0.45(+0.83%)
Jun 08, 2011 54.70 55.02 54.30 54.38 365,331 -0.50(-0.91%)
Jun 07, 2011 55.23 55.43 54.88 54.88 393,859 -0.02(-0.04%)
Jun 06, 2011 55.63 55.74 54.81 54.90 439,481 -1.00(-1.79%)
Jun 03, 2011 55.65 56.45 55.59 55.90 316,386 -0.76(-1.34%)
May 24, 2011 56.87 56.89 56.35 56.66 385,934 -0.07(-0.12%)
May 23, 2011 56.84 57.04 56.69 56.73 885,480 -0.76(-1.32%)
May 20, 2011 58.05 58.28 57.43 57.49 350,729 -0.76(-1.30%)
May 19, 2011 58.35 58.40 58.01 58.25 221,371 +0.08(+0.14%)
May 18, 2011 57.86 58.21 57.67 58.17 217,996 +0.30(+0.52%)
May 17, 2011 57.33 57.90 57.29 57.87 452,270 +0.31(+0.54%)
May 16, 2011 57.36 58.14 57.26 57.56 383,681 -0.05(-0.09%)
May 13, 2011 58.38 58.46 57.55 57.61 268,214 -0.80(-1.37%)
May 12, 2011 58.18 58.46 57.74 58.41 309,613 +0.00(+0.00%)
May 11, 2011 58.99 59.03 58.26 58.41 450,712 -0.68(-1.15%)
May 10, 2011 58.69 59.18 58.63 59.09 325,907 +0.56(+0.96%)
May 09, 2011 58.46 58.64 58.26 58.53 273,862 -0.05(-0.09%)
May 06, 2011 58.92 59.12 58.42 58.58 260,053 +0.13(+0.22%)
May 05, 2011 58.74 58.90 58.20 58.45 342,800 -0.61(-1.03%)
May 04, 2011 59.56 59.58 58.90 59.06 549,709 -0.48(-0.81%)
May 03, 2011 59.23 59.71 59.14 59.54 282,323 +0.17(+0.29%)
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.