US Financials Ishares ETF (NY: IYF )

81.88 USD +1.13 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 104.66 104.68 103.76 103.77 634,010 -1.04(-0.99%)
Apr 27, 2017 105.20 105.21 104.38 104.81 399,467 -0.34(-0.32%)
Apr 26, 2017 105.12 105.87 104.98 105.15 612,882 -0.04(-0.04%)
Apr 25, 2017 105.32 105.58 105.12 105.19 871,658 +0.72(+0.69%)
Apr 24, 2017 104.83 104.99 104.20 104.47 514,137 +1.36(+1.32%)
Apr 21, 2017 103.79 103.89 102.98 103.11 653,851 -0.70(-0.67%)
Apr 20, 2017 103.04 103.91 102.69 103.81 957,090 +1.26(+1.23%)
Apr 19, 2017 103.29 103.47 102.36 102.55 522,193 -0.18(-0.18%)
Apr 18, 2017 102.82 103.12 102.18 102.73 591,380 -0.47(-0.46%)
Apr 17, 2017 101.97 103.25 101.75 103.20 363,352 +1.53(+1.50%)
Apr 13, 2017 102.38 103.14 101.67 101.67 835,654 -1.02(-0.99%)
Apr 12, 2017 103.28 103.56 102.57 102.69 488,397 -0.74(-0.72%)
Apr 11, 2017 103.13 103.46 102.48 103.43 531,270 +0.01(+0.01%)
Apr 10, 2017 103.40 103.98 103.05 103.42 207,253 +0.00(+0.00%)
Apr 07, 2017 103.17 103.99 103.00 103.42 259,526 -0.27(-0.26%)
Apr 06, 2017 103.22 103.98 102.61 103.69 205,654 +0.57(+0.55%)
Apr 05, 2017 104.43 104.72 103.07 103.12 441,219 -0.55(-0.53%)
Apr 04, 2017 103.33 103.93 103.33 103.67 501,668 -0.15(-0.14%)
Apr 03, 2017 104.10 104.25 102.89 103.82 1,439,330 -0.23(-0.22%)
Mar 31, 2017 104.22 104.57 104.03 104.05 294,354 -0.43(-0.41%)
Mar 30, 2017 103.46 104.65 103.37 104.48 415,793 +1.06(+1.02%)
Mar 29, 2017 103.65 103.72 103.14 103.42 325,398 -0.23(-0.22%)
Mar 28, 2017 102.51 103.99 102.22 103.65 594,592 +1.12(+1.09%)
Mar 27, 2017 101.27 102.64 101.16 102.53 1,098,652 -0.59(-0.57%)
Mar 24, 2017 103.48 103.71 102.53 103.12 609,242 -0.42(-0.41%)
Mar 23, 2017 103.04 104.48 102.88 103.54 763,351 +0.39(+0.38%)
Mar 22, 2017 102.92 103.41 102.22 103.15 1,279,032 -0.11(-0.11%)
Mar 21, 2017 106.20 106.20 103.11 103.26 1,370,714 -2.45(-2.32%)
Mar 20, 2017 106.29 106.37 105.66 105.71 797,612 -0.70(-0.66%)
Mar 17, 2017 107.27 107.27 106.32 106.41 500,960 -0.69(-0.64%)
Mar 16, 2017 107.05 107.60 106.91 107.10 374,162 +0.30(+0.28%)
Mar 15, 2017 106.81 107.11 106.55 106.80 1,014,185 +0.27(+0.25%)
Mar 14, 2017 106.40 106.56 105.91 106.53 599,104 -0.17(-0.16%)
Mar 13, 2017 106.63 106.90 106.31 106.70 244,750 +0.18(+0.17%)
Mar 10, 2017 107.21 107.24 105.98 106.52 321,576 -0.08(-0.08%)
Mar 09, 2017 106.75 107.36 106.26 106.60 270,806 -0.05(-0.05%)
Mar 08, 2017 107.62 107.92 106.57 106.65 246,956 -0.40(-0.37%)
Mar 07, 2017 107.20 107.37 106.86 107.05 154,826 -0.30(-0.28%)
Mar 06, 2017 107.51 107.59 106.95 107.35 420,913 -0.62(-0.57%)
Mar 03, 2017 107.77 108.14 107.54 107.97 249,006 +0.22(+0.20%)
Mar 02, 2017 109.27 109.27 107.69 107.75 260,523 -1.25(-1.15%)
Mar 01, 2017 108.51 109.36 108.22 109.00 510,849 +2.18(+2.04%)
Feb 28, 2017 106.81 107.02 106.48 106.82 475,507 -0.34(-0.32%)
Feb 27, 2017 106.71 107.31 106.71 107.16 421,676 +0.43(+0.40%)
Feb 24, 2017 106.28 106.74 106.28 106.73 229,924 -0.47(-0.44%)
Feb 23, 2017 107.23 107.24 106.52 107.20 191,587 +0.22(+0.21%)
Feb 22, 2017 106.72 107.08 106.58 106.98 238,434 +0.01(+0.01%)
Feb 21, 2017 106.68 107.03 106.53 106.97 321,745 +0.70(+0.66%)
Feb 17, 2017 106.27 106.27 106.27 0 -0.03(-0.03%)
Feb 16, 2017 106.30 106.43 105.78 106.30 242,723 -0.01(-0.01%)
Feb 15, 2017 105.95 106.44 105.47 106.31 718,600 +0.58(+0.55%)
Feb 14, 2017 104.96 105.81 104.64 105.73 389,598 +0.82(+0.78%)
Feb 13, 2017 104.38 105.29 104.32 104.91 280,638 +0.96(+0.92%)
Feb 10, 2017 103.96 104.19 103.63 103.95 299,736 +0.38(+0.37%)
Feb 09, 2017 102.46 103.69 102.69 103.57 1,302,591 +1.11(+1.08%)
Feb 08, 2017 102.75 102.75 102.10 102.46 359,012 -0.41(-0.40%)
Feb 07, 2017 103.50 103.58 102.80 102.87 312,934 -0.26(-0.25%)
Feb 06, 2017 103.08 103.65 103.00 103.13 278,621 -0.35(-0.34%)
Feb 03, 2017 103.05 103.58 102.68 103.48 578,571 +1.80(+1.77%)
Feb 02, 2017 101.47 102.02 101.10 101.68 246,052 -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.