US Financials Ishares ETF (NY: IYF )

89.81 USD +1.06 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 109.28 109.73 109.16 109.49 186,060 +0.52(+0.48%)
Jul 28, 2017 108.85 109.10 108.59 108.97 123,739 -0.04(-0.04%)
Jul 27, 2017 109.58 109.64 108.58 109.01 127,300 -0.53(-0.48%)
Jul 26, 2017 110.17 110.31 109.35 109.54 93,082 -0.40(-0.36%)
Jul 25, 2017 109.88 110.20 109.60 109.94 1,406,313 +1.02(+0.94%)
Jul 24, 2017 108.54 109.01 108.54 108.92 123,679 +0.31(+0.29%)
Jul 21, 2017 108.41 108.85 108.35 108.61 240,797 +0.02(+0.02%)
Jul 20, 2017 108.81 108.94 108.45 108.59 318,585 -0.05(-0.05%)
Jul 19, 2017 108.41 108.65 108.26 108.64 303,722 +0.37(+0.34%)
Jul 18, 2017 108.11 108.34 107.79 108.27 266,322 -0.18(-0.17%)
Jul 17, 2017 108.41 108.61 108.06 108.45 82,224 -0.04(-0.04%)
Jul 14, 2017 107.79 108.70 107.47 108.49 208,652 -0.10(-0.09%)
Jul 13, 2017 108.27 108.59 108.16 108.59 740,108 +0.51(+0.47%)
Jul 12, 2017 107.55 108.23 107.55 108.08 123,388 +0.43(+0.40%)
Jul 11, 2017 108.15 108.15 107.12 107.65 406,160 -0.45(-0.42%)
Jul 10, 2017 108.29 108.41 108.07 108.10 131,982 -0.28(-0.26%)
Jul 07, 2017 107.99 108.54 107.78 108.38 644,000 +0.68(+0.63%)
Jul 06, 2017 108.57 108.70 107.67 107.70 277,226 -1.08(-0.99%)
Jul 05, 2017 109.21 109.21 108.42 108.78 334,062 +0.00(+0.00%)
Jul 03, 2017 108.10 109.27 107.96 108.78 110,110 +1.26(+1.17%)
Jun 30, 2017 108.14 108.16 107.39 107.52 109,480 -0.13(-0.12%)
Jun 29, 2017 109.00 109.00 107.03 107.65 814,011 +0.20(+0.19%)
Jun 28, 2017 106.66 107.59 106.66 107.45 204,760 +1.25(+1.18%)
Jun 27, 2017 106.27 106.93 106.12 106.20 178,709 -0.18(-0.17%)
Jun 26, 2017 106.04 106.77 106.00 106.38 124,465 +0.52(+0.49%)
Jun 23, 2017 106.52 106.52 105.66 105.86 84,196 -0.12(-0.11%)
Jun 22, 2017 106.46 106.46 105.80 105.98 137,262 -0.45(-0.42%)
Jun 21, 2017 107.43 107.43 106.26 106.43 305,630 -0.74(-0.69%)
Jun 20, 2017 107.75 107.75 107.10 107.17 195,409 -0.74(-0.69%)
Jun 19, 2017 107.69 108.05 107.59 107.91 324,243 +0.71(+0.66%)
Jun 16, 2017 107.38 107.38 106.90 107.20 113,838 -0.06(-0.06%)
Jun 15, 2017 106.90 107.56 106.67 107.26 228,444 -0.25(-0.23%)
Jun 14, 2017 106.75 107.58 106.39 107.51 610,650 +0.19(+0.18%)
Jun 13, 2017 107.30 107.41 106.97 107.32 390,608 +0.49(+0.46%)
Jun 12, 2017 106.72 107.13 106.34 106.83 273,730 +0.20(+0.19%)
Jun 09, 2017 105.53 106.67 105.50 106.63 409,931 +1.49(+1.42%)
Jun 08, 2017 104.23 105.56 104.16 105.14 490,899 +0.91(+0.87%)
Jun 07, 2017 103.72 104.41 103.57 104.23 213,487 +0.66(+0.64%)
Jun 06, 2017 103.49 103.87 103.29 103.57 197,418 -0.49(-0.47%)
Jun 05, 2017 104.13 104.51 103.95 104.06 97,399 +0.00(+0.00%)
Jun 02, 2017 103.67 104.39 103.57 104.06 306,225 -0.09(-0.09%)
Jun 01, 2017 103.47 104.15 102.85 104.15 389,485 +1.16(+1.13%)
May 31, 2017 103.58 103.58 102.39 102.99 488,398 -0.50(-0.48%)
May 30, 2017 103.86 103.88 103.36 103.49 80,400 -0.62(-0.60%)
May 26, 2017 104.20 104.31 104.06 104.11 131,252 -0.21(-0.20%)
May 25, 2017 104.29 104.66 104.15 104.32 148,328 +0.23(+0.22%)
May 24, 2017 104.04 104.18 103.74 104.09 149,747 +0.21(+0.20%)
May 23, 2017 103.37 104.12 103.08 103.88 180,225 +0.67(+0.65%)
May 22, 2017 103.20 103.38 102.77 103.21 176,035 +0.35(+0.34%)
May 19, 2017 102.32 103.33 102.27 102.86 241,617 +0.79(+0.77%)
May 18, 2017 101.57 102.54 101.53 102.07 338,285 +0.30(+0.29%)
May 17, 2017 102.71 103.09 101.54 101.77 1,284,845 -2.27(-2.18%)
May 16, 2017 104.23 104.25 103.67 104.04 313,023 +0.02(+0.02%)
May 15, 2017 103.43 104.19 103.43 104.02 383,288 +0.74(+0.72%)
May 12, 2017 103.40 103.44 102.89 103.28 235,854 -0.39(-0.38%)
May 11, 2017 104.00 104.00 102.98 103.67 334,049 -0.60(-0.58%)
May 10, 2017 103.72 104.31 103.60 104.27 371,326 +0.36(+0.35%)
May 09, 2017 104.51 104.66 103.62 103.91 213,305 -0.46(-0.44%)
May 08, 2017 104.60 104.84 104.13 104.37 180,561 -0.24(-0.23%)
May 05, 2017 104.82 104.87 104.22 104.61 277,721 +0.09(+0.09%)
May 04, 2017 104.86 105.02 104.04 104.52 463,495 +0.13(+0.12%)
May 03, 2017 104.06 104.48 103.90 104.39 377,325 +0.13(+0.12%)
May 02, 2017 104.43 104.55 103.89 104.26 592,668 -0.08(-0.08%)
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.