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 (%)
Oct 31, 2013 76.69 76.69 75.95 75.95 104,422 -0.87(-1.13%)
Oct 30, 2013 77.35 77.35 76.53 76.82 202,781 -0.35(-0.45%)
Oct 29, 2013 77.21 77.21 76.88 77.17 122,334 +0.15(+0.19%)
Oct 28, 2013 77.10 77.19 76.84 77.02 359,847 -0.07(-0.09%)
Oct 25, 2013 76.82 77.13 76.64 77.09 111,640 +0.24(+0.31%)
Oct 24, 2013 76.74 76.86 76.48 76.85 147,792 +0.26(+0.34%)
Oct 23, 2013 76.95 76.95 76.41 76.59 127,610 -0.56(-0.72%)
Oct 22, 2013 77.03 77.53 76.98 77.15 420,342 +0.21(+0.27%)
Oct 21, 2013 77.07 77.10 76.77 76.94 147,523 -0.10(-0.13%)
Oct 18, 2013 77.16 77.22 76.55 77.04 186,291 +0.14(+0.18%)
Oct 17, 2013 75.80 76.93 75.79 76.90 690,508 +0.79(+1.04%)
Oct 16, 2013 75.12 76.13 75.02 76.11 753,034 +1.52(+2.04%)
Oct 15, 2013 75.12 75.28 74.48 74.59 93,647 -0.56(-0.75%)
Oct 14, 2013 74.28 75.19 74.26 75.15 506,153 +0.35(+0.47%)
Oct 11, 2013 74.18 74.82 73.95 74.80 392,393 +0.53(+0.71%)
Oct 10, 2013 73.20 74.27 73.20 74.27 244,837 +1.95(+2.70%)
Oct 09, 2013 72.28 72.57 71.77 72.32 640,515 +0.31(+0.43%)
Oct 08, 2013 73.04 73.09 71.99 72.01 806,265 -1.01(-1.38%)
Oct 07, 2013 72.97 73.42 72.97 73.02 289,196 -0.78(-1.06%)
Oct 04, 2013 72.98 73.81 72.98 73.80 94,585 +0.60(+0.82%)
Oct 03, 2013 73.46 73.78 72.81 73.20 159,076 -0.64(-0.87%)
Oct 02, 2013 73.54 73.91 73.29 73.84 101,641 -0.17(-0.23%)
Oct 01, 2013 73.55 74.09 73.38 74.01 178,158 +0.73(+1.00%)
Sep 30, 2013 73.07 73.60 72.94 73.28 309,305 -0.62(-0.84%)
Sep 27, 2013 73.59 73.95 73.59 73.90 67,987 -0.17(-0.23%)
Sep 26, 2013 74.23 74.43 73.77 74.07 64,857 +0.03(+0.04%)
Sep 25, 2013 73.75 74.22 73.50 74.04 281,070 +0.32(+0.43%)
Sep 24, 2013 74.08 74.24 73.63 73.72 139,003 -0.57(-0.77%)
Sep 23, 2013 74.75 74.85 74.22 74.29 617,349 -0.88(-1.17%)
Sep 20, 2013 75.86 75.86 75.11 75.17 108,769 -0.43(-0.57%)
Sep 19, 2013 76.14 76.33 75.48 75.60 126,781 -0.37(-0.49%)
Sep 18, 2013 74.97 76.26 74.80 75.97 253,858 +0.83(+1.10%)
Sep 17, 2013 74.81 75.14 74.78 75.14 129,680 +0.37(+0.49%)
Sep 16, 2013 75.06 75.07 74.64 74.77 305,662 +0.76(+1.03%)
Sep 13, 2013 73.98 74.06 73.77 74.01 72,483 +0.20(+0.27%)
Sep 12, 2013 74.13 74.33 73.74 73.81 79,752 -0.45(-0.61%)
Sep 11, 2013 74.13 74.29 73.87 74.26 67,342 +0.09(+0.12%)
Sep 10, 2013 74.02 74.17 73.80 74.17 259,051 +0.87(+1.19%)
Sep 09, 2013 72.64 73.31 72.60 73.30 265,916 +0.85(+1.17%)
Sep 06, 2013 72.63 72.87 71.70 72.45 131,369 +0.10(+0.14%)
Sep 05, 2013 72.50 72.75 72.26 72.35 267,961 +0.05(+0.07%)
Sep 04, 2013 71.76 72.57 71.62 72.30 507,543 +0.48(+0.67%)
Sep 03, 2013 72.02 72.40 71.33 71.82 740,733 +0.56(+0.79%)
Aug 30, 2013 71.93 71.93 71.10 71.26 106,348 -0.50(-0.70%)
Aug 29, 2013 71.51 72.11 71.28 71.76 164,892 +0.25(+0.35%)
Aug 28, 2013 71.39 71.91 71.08 71.51 136,194 +0.13(+0.18%)
Aug 27, 2013 72.02 72.38 71.37 71.38 884,951 -1.63(-2.23%)
Aug 26, 2013 73.58 73.74 73.01 73.01 134,805 -0.43(-0.59%)
Aug 23, 2013 73.58 73.60 73.15 73.44 179,419 +0.06(+0.08%)
Aug 22, 2013 72.86 73.47 72.78 73.38 92,859 +0.79(+1.09%)
Aug 21, 2013 72.79 73.34 72.35 72.59 130,241 -0.46(-0.63%)
Aug 20, 2013 72.31 73.19 72.24 73.05 315,892 +0.84(+1.16%)
Aug 19, 2013 73.13 73.13 72.18 72.21 638,600 -0.99(-1.35%)
Aug 16, 2013 73.17 73.73 73.08 73.20 119,123 -0.18(-0.25%)
Aug 15, 2013 74.00 74.00 73.24 73.38 257,076 -1.18(-1.58%)
Aug 14, 2013 74.79 75.02 74.54 74.56 98,459 -0.16(-0.21%)
Aug 13, 2013 74.84 74.99 74.20 74.72 354,629 +0.16(+0.21%)
Aug 12, 2013 74.55 74.78 74.38 74.56 103,498 -0.40(-0.53%)
Aug 09, 2013 74.91 75.24 74.77 74.96 97,342 -0.10(-0.14%)
Aug 08, 2013 75.31 75.47 74.61 75.06 122,898 +0.15(+0.20%)
Aug 07, 2013 75.19 75.22 74.58 74.91 97,725 -0.49(-0.65%)
Aug 06, 2013 75.93 75.93 75.34 75.40 150,814 -0.57(-0.75%)
Aug 05, 2013 76.05 76.23 75.89 75.97 129,485 -0.21(-0.28%)
Aug 02, 2013 76.17 76.39 75.97 76.18 144,324 +0.04(+0.05%)
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.