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 (%)
Jun 28, 2013 71.60 71.87 71.19 71.53 274,407 -0.40(-0.56%)
Jun 27, 2013 71.38 72.06 71.38 71.93 557,516 +0.97(+1.37%)
Jun 26, 2013 71.00 71.16 70.56 70.96 495,409 +0.50(+0.71%)
Jun 25, 2013 69.99 70.77 69.69 70.46 911,861 +1.24(+1.79%)
Jun 24, 2013 69.61 69.98 68.52 69.22 732,158 -1.25(-1.77%)
Jun 21, 2013 70.83 70.88 69.65 70.47 643,743 +0.47(+0.67%)
Jun 20, 2013 71.07 71.38 70.00 70.00 1,420,018 -1.89(-2.63%)
Jun 19, 2013 72.87 72.96 71.87 71.89 187,449 -0.99(-1.36%)
Jun 18, 2013 72.60 73.09 72.40 72.88 157,864 +0.46(+0.64%)
Jun 17, 2013 72.29 72.74 72.06 72.42 168,296 +0.61(+0.85%)
Jun 14, 2013 72.62 72.74 71.67 71.81 219,984 -0.81(-1.12%)
Jun 13, 2013 71.31 72.67 70.98 72.62 223,985 +1.42(+1.99%)
Jun 12, 2013 72.45 72.45 71.11 71.20 315,888 -0.77(-1.07%)
Jun 11, 2013 72.33 72.67 71.90 71.97 218,180 -1.15(-1.57%)
Jun 10, 2013 73.37 73.41 72.83 73.12 321,724 +0.07(+0.10%)
Jun 07, 2013 72.22 73.11 72.10 73.05 493,622 +1.04(+1.44%)
Jun 06, 2013 70.94 72.04 70.60 72.01 253,725 +1.03(+1.45%)
Jun 05, 2013 71.94 72.20 70.83 70.98 218,277 -1.16(-1.61%)
Jun 04, 2013 72.84 73.21 71.93 72.14 309,861 -0.66(-0.91%)
Jun 03, 2013 72.90 73.00 71.77 72.80 434,410 +0.15(+0.21%)
May 31, 2013 73.83 73.88 72.65 72.65 173,184 -1.12(-1.52%)
May 30, 2013 73.16 74.03 73.08 73.77 258,568 +0.64(+0.88%)
May 29, 2013 72.82 73.34 72.48 73.13 114,235 -0.07(-0.10%)
May 28, 2013 73.58 73.97 72.90 73.20 196,981 +0.56(+0.77%)
May 24, 2013 72.28 72.71 71.95 72.64 522,196 +0.05(+0.07%)
May 23, 2013 72.00 72.96 71.91 72.59 210,848 -0.52(-0.71%)
May 22, 2013 74.25 74.96 72.82 73.11 401,247 -0.91(-1.23%)
May 21, 2013 73.89 74.28 73.84 74.02 200,333 +0.14(+0.19%)
May 20, 2013 73.78 74.16 73.64 73.88 105,034 +0.06(+0.08%)
May 17, 2013 73.37 73.83 73.20 73.82 187,966 +0.91(+1.25%)
May 16, 2013 73.43 73.54 72.75 72.91 552,771 -0.43(-0.59%)
May 15, 2013 72.75 73.46 72.54 73.34 109,374 +1.73(+2.42%)
May 13, 2013 71.37 71.77 71.18 71.61 124,876 +0.22(+0.31%)
May 10, 2013 71.30 71.43 71.07 71.39 178,022 +0.22(+0.31%)
May 09, 2013 71.67 71.67 71.00 71.17 585,222 -0.46(-0.64%)
May 08, 2013 71.17 71.67 70.97 71.63 1,047,418 +0.46(+0.65%)
May 07, 2013 70.88 71.25 70.61 71.17 349,864 +0.43(+0.61%)
May 06, 2013 70.12 70.76 70.12 70.74 187,135 +0.66(+0.94%)
May 03, 2013 70.00 70.38 69.98 70.08 141,833 +0.66(+0.95%)
May 02, 2013 68.80 69.45 68.80 69.42 93,319 +0.66(+0.96%)
May 01, 2013 69.23 69.36 68.70 68.76 181,219 -0.76(-1.09%)
Apr 30, 2013 69.29 69.53 69.03 69.52 186,944 +0.29(+0.42%)
Apr 29, 2013 69.13 69.33 68.96 69.23 228,640 +0.32(+0.46%)
Apr 26, 2013 69.18 69.21 68.69 68.91 76,784 -0.30(-0.43%)
Apr 25, 2013 69.16 69.56 68.95 69.21 194,788 +0.31(+0.45%)
Apr 24, 2013 67.96 68.96 67.96 68.90 314,231 +0.40(+0.58%)
Apr 23, 2013 67.76 68.50 67.75 68.50 575,674 +1.09(+1.62%)
Apr 22, 2013 68.22 68.22 66.80 67.41 223,512 +0.05(+0.07%)
Apr 19, 2013 66.80 67.37 66.54 67.36 278,310 +0.90(+1.35%)
Apr 18, 2013 67.20 67.20 66.20 66.46 331,559 -0.58(-0.87%)
Apr 17, 2013 67.58 67.69 66.56 67.04 359,586 -1.22(-1.79%)
Apr 16, 2013 67.99 68.30 67.50 68.26 231,639 +1.08(+1.61%)
Apr 15, 2013 68.61 68.81 67.15 67.18 700,576 -1.61(-2.34%)
Apr 12, 2013 68.57 68.90 68.44 68.79 355,250 -0.30(-0.43%)
Apr 11, 2013 68.91 69.33 68.73 69.09 260,143 +0.24(+0.35%)
Apr 10, 2013 68.32 68.89 68.32 68.85 559,316 +0.83(+1.22%)
Apr 09, 2013 68.12 68.36 67.80 68.02 283,452 +0.07(+0.10%)
Apr 08, 2013 67.21 67.95 66.95 67.95 217,327 +0.73(+1.09%)
Apr 05, 2013 66.42 67.32 66.40 67.22 192,344 -0.19(-0.28%)
Apr 04, 2013 66.71 67.44 66.71 67.41 227,803 +0.61(+0.91%)
Apr 03, 2013 67.76 67.94 66.64 66.80 366,626 -1.03(-1.52%)
Apr 02, 2013 67.89 68.00 67.69 67.83 416,485 +0.30(+0.44%)
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.