US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 89.24 89.46 88.87 89.05 375,410 -0.48(-0.54%)
Mar 30, 2015 89.12 89.79 89.00 89.53 220,045 +1.14(+1.29%)
Mar 27, 2015 88.46 88.59 88.12 88.39 117,109 -0.08(-0.09%)
Mar 26, 2015 88.24 88.85 87.89 88.47 138,766 -0.17(-0.19%)
Mar 25, 2015 89.85 90.05 88.63 88.64 188,245 -1.70(-1.88%)
Mar 24, 2015 91.03 91.03 90.33 90.34 108,655 -0.66(-0.73%)
Mar 23, 2015 91.38 91.70 91.00 91.00 147,638 -0.39(-0.43%)
Mar 20, 2015 90.70 91.51 90.45 91.39 468,868 +1.22(+1.35%)
Mar 19, 2015 90.73 90.73 89.86 90.17 156,529 -0.73(-0.80%)
Mar 18, 2015 90.18 91.10 89.77 90.90 110,841 +0.59(+0.65%)
Mar 17, 2015 90.09 90.51 89.90 90.31 92,061 -0.15(-0.17%)
Mar 16, 2015 89.77 90.56 89.77 90.46 108,206 +0.99(+1.11%)
Mar 13, 2015 89.80 90.03 89.01 89.47 330,667 -0.70(-0.78%)
Mar 12, 2015 88.80 90.18 88.80 90.17 535,138 +1.87(+2.12%)
Mar 11, 2015 88.08 88.54 88.00 88.30 520,569 +0.46(+0.52%)
Mar 10, 2015 88.81 88.81 87.84 87.84 461,690 -1.70(-1.90%)
Mar 09, 2015 89.33 89.66 89.21 89.54 426,413 +0.44(+0.49%)
Mar 06, 2015 89.84 90.49 88.98 89.10 731,134 -0.83(-0.92%)
Mar 05, 2015 89.70 89.99 89.47 89.93 284,766 +0.35(+0.39%)
Mar 04, 2015 89.80 90.15 89.33 89.58 146,424 -0.57(-0.63%)
Mar 03, 2015 89.97 90.33 89.92 90.15 1,437,958 -0.28(-0.31%)
Mar 02, 2015 89.71 90.43 89.71 90.43 347,374 +0.77(+0.86%)
Feb 27, 2015 89.97 90.06 89.65 89.66 167,542 -0.31(-0.34%)
Feb 26, 2015 90.27 90.27 89.69 89.97 141,625 -0.28(-0.31%)
Feb 25, 2015 90.28 90.55 90.11 90.25 110,402 +0.06(+0.07%)
Feb 24, 2015 89.97 90.47 89.95 90.19 299,307 +0.19(+0.21%)
Feb 23, 2015 90.01 90.01 89.54 90.00 166,286 -0.21(-0.23%)
Feb 20, 2015 89.24 90.23 88.85 90.21 360,154 +0.77(+0.86%)
Feb 19, 2015 89.61 89.76 89.31 89.44 243,024 -0.41(-0.46%)
Feb 18, 2015 90.05 90.05 89.61 89.85 161,221 -0.42(-0.47%)
Feb 17, 2015 89.94 90.45 89.83 90.27 177,340 +0.26(+0.29%)
Feb 13, 2015 90.05 90.01 90.01 90.01 165,700 -0.04(-0.04%)
Feb 12, 2015 89.24 90.15 89.24 90.05 186,337 +0.99(+1.11%)
Feb 11, 2015 88.94 89.28 88.54 89.06 233,441 +0.06(+0.07%)
Feb 10, 2015 89.00 89.33 88.40 89.00 388,820 +0.50(+0.56%)
Feb 09, 2015 88.48 88.89 88.30 88.50 546,841 -0.39(-0.44%)
Feb 06, 2015 89.22 89.74 88.70 88.89 372,508 +0.19(+0.21%)
Feb 05, 2015 87.84 88.72 87.84 88.70 463,007 +0.98(+1.12%)
Feb 04, 2015 87.63 88.27 87.47 87.72 483,634 -0.06(-0.07%)
Feb 03, 2015 86.67 87.82 86.67 87.78 407,754 +1.45(+1.68%)
Feb 02, 2015 85.41 86.44 84.62 86.33 8,568,598 +1.14(+1.34%)
Jan 30, 2015 85.88 86.41 85.16 85.19 558,094 -1.27(-1.47%)
Jan 29, 2015 85.83 86.55 85.35 86.46 299,798 +0.78(+0.91%)
Jan 28, 2015 87.60 87.68 85.68 85.68 717,900 -1.59(-1.82%)
Jan 27, 2015 87.40 87.75 86.92 87.27 300,573 -0.85(-0.96%)
Jan 26, 2015 87.66 88.15 87.23 88.12 1,433,851 +0.42(+0.48%)
Jan 23, 2015 88.26 88.53 87.65 87.70 239,324 -0.81(-0.92%)
Jan 22, 2015 86.84 88.56 86.42 88.51 775,633 +2.09(+2.42%)
Jan 21, 2015 86.07 86.84 85.73 86.42 545,200 +0.09(+0.10%)
Jan 20, 2015 86.86 87.19 85.94 86.33 5,562,439 -0.29(-0.33%)
Jan 16, 2015 85.49 86.71 85.25 86.62 1,173,673 +1.04(+1.22%)
Jan 15, 2015 86.29 86.75 85.52 85.58 443,603 -0.97(-1.12%)
Jan 14, 2015 86.41 86.79 85.52 86.55 736,989 -1.07(-1.22%)
Jan 13, 2015 88.59 89.00 87.06 87.62 380,782 -0.28(-0.32%)
Jan 12, 2015 88.55 88.67 87.67 87.90 359,750 -0.65(-0.73%)
Jan 09, 2015 89.79 89.79 88.47 88.55 280,746 -1.13(-1.26%)
Jan 08, 2015 89.10 89.77 89.10 89.68 279,755 +1.28(+1.45%)
Jan 07, 2015 88.30 88.52 87.66 88.40 280,680 +0.92(+1.05%)
Jan 06, 2015 88.66 88.84 87.07 87.48 437,168 -1.17(-1.32%)
Jan 05, 2015 89.72 89.82 88.45 88.65 578,683 -1.68(-1.86%)
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.