US Financials Ishares ETF (NY: IYF )

81.92 USD +0.27 (+0.33%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 67.77 67.96 67.58 67.86 148,149 +0.14(+0.21%)
Mar 27, 2013 67.56 67.77 67.28 67.72 182,189 -0.19(-0.28%)
Mar 26, 2013 67.71 67.92 67.51 67.91 434,643 +0.49(+0.73%)
Mar 25, 2013 67.84 67.94 67.12 67.42 224,239 -0.29(-0.43%)
Mar 22, 2013 67.67 67.79 67.42 67.71 735,941 +0.34(+0.50%)
Mar 21, 2013 67.69 67.95 67.32 67.37 192,566 -0.65(-0.96%)
Mar 20, 2013 67.98 68.14 67.84 68.02 250,237 +0.45(+0.67%)
Mar 19, 2013 68.14 68.24 67.22 67.57 332,675 -0.35(-0.52%)
Mar 18, 2013 67.61 68.19 67.59 67.92 276,929 -0.56(-0.82%)
Mar 15, 2013 68.44 68.56 68.06 68.48 334,733 +0.12(+0.18%)
Mar 14, 2013 68.18 68.37 68.04 68.36 316,884 +0.42(+0.62%)
Mar 13, 2013 67.81 67.99 67.60 67.94 203,499 +0.25(+0.37%)
Mar 12, 2013 68.01 68.05 67.56 67.69 160,520 -0.40(-0.59%)
Mar 11, 2013 67.77 68.12 67.51 68.09 347,006 +0.39(+0.58%)
Mar 08, 2013 67.78 67.84 67.24 67.70 308,778 +0.25(+0.37%)
Mar 07, 2013 67.21 67.49 67.15 67.45 355,318 +0.41(+0.61%)
Mar 06, 2013 67.11 67.23 66.79 67.04 239,549 +0.35(+0.52%)
Mar 05, 2013 66.57 67.02 66.41 66.69 330,968 +0.53(+0.80%)
Mar 04, 2013 65.46 66.19 65.41 66.16 452,109 +0.50(+0.76%)
Mar 01, 2013 64.98 65.73 64.69 65.66 302,956 +0.25(+0.38%)
Feb 28, 2013 65.41 65.94 65.35 65.41 195,130 -0.15(-0.23%)
Feb 27, 2013 64.57 65.65 64.55 65.56 527,890 +0.95(+1.47%)
Feb 26, 2013 64.52 64.74 64.00 64.61 612,522 +0.31(+0.48%)
Feb 25, 2013 66.33 66.33 64.26 64.30 471,603 -1.61(-2.44%)
Feb 22, 2013 65.55 65.91 65.49 65.91 374,608 +0.79(+1.21%)
Feb 21, 2013 65.55 65.55 64.95 65.12 324,053 -0.47(-0.72%)
Feb 20, 2013 66.54 66.57 65.58 65.59 816,155 -0.98(-1.47%)
Feb 19, 2013 66.21 66.57 66.13 66.57 535,062 +0.56(+0.85%)
Feb 15, 2013 66.25 66.26 65.80 66.01 203,138 -0.19(-0.29%)
Feb 14, 2013 65.83 66.26 65.78 66.20 200,581 +0.20(+0.30%)
Feb 13, 2013 66.30 66.32 65.81 66.00 211,965 -0.11(-0.17%)
Feb 12, 2013 65.78 66.19 65.60 66.11 272,015 +0.41(+0.62%)
Feb 11, 2013 65.51 65.75 65.38 65.70 298,248 +0.23(+0.35%)
Feb 08, 2013 65.26 65.51 65.25 65.47 513,852 +0.26(+0.40%)
Feb 07, 2013 65.45 65.64 64.82 65.21 148,495 -0.27(-0.41%)
Feb 06, 2013 65.07 65.51 64.96 65.48 214,820 +0.87(+1.35%)
Feb 04, 2013 64.94 65.08 64.57 64.61 647,310 -0.78(-1.19%)
Feb 01, 2013 64.86 65.44 64.85 65.39 649,339 +0.85(+1.32%)
Jan 31, 2013 64.47 64.63 64.31 64.54 136,540 +0.03(+0.05%)
Jan 30, 2013 64.76 64.76 64.41 64.51 309,230 -0.33(-0.51%)
Jan 29, 2013 64.45 64.86 64.42 64.84 344,106 +0.26(+0.40%)
Jan 28, 2013 64.81 64.83 64.34 64.58 244,235 -0.18(-0.28%)
Jan 25, 2013 64.81 64.81 64.41 64.76 252,437 +0.20(+0.31%)
Jan 24, 2013 64.47 64.83 64.29 64.56 369,918 +0.28(+0.44%)
Jan 23, 2013 64.22 64.32 64.01 64.28 237,620 +0.00(+0.00%)
Jan 22, 2013 63.63 64.30 63.63 64.28 504,290 +0.58(+0.91%)
Jan 18, 2013 63.71 63.75 63.33 63.70 461,691 +0.04(+0.06%)
Jan 17, 2013 63.79 63.83 63.51 63.66 254,283 +0.00(+0.00%)
Jan 16, 2013 63.58 63.74 63.36 63.66 223,923 -0.01(-0.02%)
Jan 15, 2013 63.11 63.72 63.08 63.67 591,502 +0.26(+0.41%)
Jan 14, 2013 63.52 63.57 63.06 63.41 150,741 -0.13(-0.20%)
Jan 11, 2013 63.49 63.56 63.17 63.54 250,244 -0.11(-0.17%)
Jan 10, 2013 63.40 63.68 63.18 63.65 1,033,949 +0.66(+1.05%)
Jan 09, 2013 63.20 63.41 62.86 62.99 310,344 -0.05(-0.08%)
Jan 08, 2013 63.05 63.06 62.71 63.04 327,732 -0.07(-0.11%)
Jan 07, 2013 63.38 63.38 62.83 63.11 402,890 -0.22(-0.35%)
Jan 04, 2013 62.76 63.34 62.49 63.33 604,724 +0.74(+1.18%)
Jan 03, 2013 62.49 62.72 62.25 62.59 350,938 -0.01(-0.02%)
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.