US Financials Ishares ETF (NY: IYF )

84.00 USD +0.35 (+0.42%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 129.25 129.69 128.03 128.53 163,622 -0.83(-0.64%)
Jul 30, 2019 128.63 129.36 128.51 129.36 122,305 +0.00(+0.00%)
Jul 29, 2019 129.98 130.15 129.33 129.36 76,608 -0.64(-0.49%)
Jul 26, 2019 129.08 130.07 128.98 130.00 130,400 +1.13(+0.88%)
Jul 25, 2019 129.68 129.68 128.61 128.87 107,053 -0.74(-0.57%)
Jul 24, 2019 128.27 129.64 128.27 129.61 115,485 +1.03(+0.80%)
Jul 23, 2019 127.53 128.58 127.53 128.58 100,671 +1.30(+1.02%)
Jul 22, 2019 127.11 127.53 126.83 127.28 277,019 +0.22(+0.17%)
Jul 19, 2019 128.28 128.34 127.03 127.06 199,100 -0.88(-0.69%)
Jul 18, 2019 126.97 128.15 126.91 127.94 99,138 +0.77(+0.61%)
Jul 17, 2019 127.67 128.03 127.10 127.17 143,411 -0.88(-0.69%)
Jul 16, 2019 128.44 128.57 127.89 128.05 59,011 -0.35(-0.27%)
Jul 15, 2019 129.18 129.18 128.17 128.40 86,797 -0.54(-0.42%)
Jul 12, 2019 128.52 128.97 128.24 128.94 77,300 +0.54(+0.42%)
Jul 11, 2019 128.25 128.50 128.00 128.40 90,228 +0.28(+0.22%)
Jul 10, 2019 128.49 128.84 127.93 128.12 69,532 -0.17(-0.13%)
Jul 09, 2019 127.05 128.34 127.05 128.29 160,435 +0.51(+0.40%)
Jul 08, 2019 127.65 128.01 127.55 127.78 95,794 -0.49(-0.38%)
Jul 05, 2019 127.89 128.42 127.35 128.27 93,700 +0.27(+0.21%)
Jul 03, 2019 127.14 128.05 127.14 128.00 97,300 +1.04(+0.82%)
Jul 02, 2019 126.52 127.09 126.30 126.96 143,305 +0.43(+0.34%)
Jul 01, 2019 126.58 127.05 125.95 126.53 574,535 +0.93(+0.74%)
Jun 28, 2019 125.14 125.65 124.85 125.60 132,700 +1.49(+1.20%)
Jun 27, 2019 123.30 124.23 123.30 124.11 57,657 +1.07(+0.87%)
Jun 26, 2019 123.91 124.04 123.04 123.04 72,392 -0.62(-0.50%)
Jun 25, 2019 124.48 124.91 123.59 123.66 124,270 -0.87(-0.70%)
Jun 24, 2019 125.01 125.41 124.46 124.53 129,174 -0.55(-0.44%)
Jun 21, 2019 125.56 125.97 124.95 125.08 121,200 -0.60(-0.48%)
Jun 20, 2019 125.50 125.85 124.62 125.68 140,556 +0.83(+0.66%)
Jun 19, 2019 124.85 125.37 124.67 124.85 214,815 +0.12(+0.10%)
Jun 18, 2019 123.80 125.26 123.80 124.73 238,680 +1.00(+0.81%)
Jun 17, 2019 124.29 124.66 123.63 123.73 123,505 -1.12(-0.90%)
Jun 14, 2019 124.63 125.16 124.14 124.85 95,200 +0.28(+0.22%)
Jun 13, 2019 124.49 124.94 124.16 124.57 94,015 +0.17(+0.14%)
Jun 12, 2019 124.92 125.04 124.14 124.40 123,856 -0.58(-0.46%)
Jun 11, 2019 125.67 125.83 124.59 124.98 189,538 -0.06(-0.05%)
Jun 10, 2019 125.03 125.72 125.00 125.04 126,734 +0.72(+0.58%)
Jun 07, 2019 124.16 124.92 124.16 124.32 80,300 +0.17(+0.14%)
Jun 06, 2019 123.69 124.50 123.28 124.15 131,536 +0.46(+0.37%)
Jun 05, 2019 122.68 123.72 122.07 123.69 287,651 +1.33(+1.09%)
Jun 04, 2019 121.08 122.44 120.73 122.36 154,041 +2.39(+1.99%)
Jun 03, 2019 119.52 120.48 119.18 119.97 275,456 +0.36(+0.30%)
May 31, 2019 119.50 120.22 119.17 119.61 200,000 -1.15(-0.95%)
May 30, 2019 121.27 121.74 120.27 120.76 127,687 -0.31(-0.26%)
May 29, 2019 120.54 121.18 120.06 121.07 249,549 -0.33(-0.27%)
May 28, 2019 122.60 122.94 121.40 121.40 87,089 -1.21(-0.99%)
May 24, 2019 122.28 122.75 122.07 122.61 70,400 +0.82(+0.67%)
May 23, 2019 122.11 122.26 121.05 121.79 110,968 -1.38(-1.12%)
May 22, 2019 123.07 123.58 122.98 123.17 83,493 -0.36(-0.29%)
May 21, 2019 123.10 123.60 123.10 123.53 86,539 +0.99(+0.81%)
May 20, 2019 122.27 123.07 122.17 122.54 99,865 -0.25(-0.20%)
May 17, 2019 122.33 123.71 122.33 122.79 138,800 -0.71(-0.57%)
May 16, 2019 122.73 124.05 122.67 123.50 109,060 +1.24(+1.01%)
May 15, 2019 121.38 122.74 121.22 122.26 187,654 +0.00(+0.00%)
May 14, 2019 121.52 123.03 121.40 122.26 144,913 +1.01(+0.83%)
May 13, 2019 121.86 122.20 120.88 121.25 508,272 -2.86(-2.30%)
May 10, 2019 122.61 124.26 121.74 124.11 171,100 +0.93(+0.75%)
May 09, 2019 122.11 123.32 121.61 123.18 125,638 -0.09(-0.07%)
May 08, 2019 123.27 124.36 123.17 123.27 118,017 -0.29(-0.23%)
May 07, 2019 124.70 124.86 122.72 123.56 204,370 -2.06(-1.64%)
May 06, 2019 124.23 125.94 124.21 125.62 186,963 -0.56(-0.44%)
May 03, 2019 125.54 126.31 125.48 126.18 200,900 +1.09(+0.87%)
May 02, 2019 125.10 125.76 124.42 125.09 372,326 +0.09(+0.07%)
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.