US Financials Ishares ETF (NY: IYF )

82.23 USD +0.58 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 110.51 111.47 109.62 111.07 112,200 -0.16(-0.14%)
Oct 29, 2020 110.00 111.94 108.84 111.23 179,304 +1.12(+1.02%)
Oct 28, 2020 110.99 111.51 109.84 110.11 213,956 -3.27(-2.88%)
Oct 27, 2020 115.27 115.27 113.37 113.38 127,469 -2.05(-1.78%)
Oct 26, 2020 116.41 116.41 114.32 115.43 139,004 -2.52(-2.14%)
Oct 23, 2020 118.16 118.33 117.11 117.95 97,900 +0.53(+0.45%)
Oct 22, 2020 116.07 117.67 116.02 117.42 105,544 +1.25(+1.08%)
Oct 21, 2020 116.18 116.88 116.05 116.17 110,531 -0.25(-0.21%)
Oct 20, 2020 116.11 117.61 116.11 116.42 112,886 +0.78(+0.67%)
Oct 19, 2020 117.76 117.76 115.47 115.64 151,205 -1.83(-1.56%)
Oct 16, 2020 117.56 118.16 117.17 117.47 132,100 -0.01(-0.01%)
Oct 15, 2020 115.73 117.65 115.73 117.48 232,795 +0.55(+0.47%)
Oct 14, 2020 117.98 118.49 116.82 116.93 177,593 -1.19(-1.01%)
Oct 13, 2020 119.79 119.91 117.79 118.12 497,025 -1.94(-1.62%)
Oct 12, 2020 119.44 120.46 119.08 120.06 101,615 +0.96(+0.81%)
Oct 09, 2020 119.44 119.69 118.38 119.10 140,500 +0.18(+0.15%)
Oct 08, 2020 117.81 119.15 117.81 118.92 123,672 +1.57(+1.34%)
Oct 07, 2020 116.78 117.81 116.63 117.35 179,021 +1.44(+1.24%)
Oct 06, 2020 117.43 118.52 115.57 115.91 136,892 -1.09(-0.93%)
Oct 05, 2020 116.14 117.10 115.66 117.00 184,812 +1.64(+1.42%)
Oct 02, 2020 112.54 115.85 112.54 115.36 184,800 +0.98(+0.86%)
Oct 01, 2020 113.98 114.89 113.37 114.38 132,418 +0.90(+0.79%)
Sep 30, 2020 112.78 114.36 112.64 113.48 159,435 +1.01(+0.90%)
Sep 29, 2020 113.54 113.54 112.00 112.47 89,686 -1.19(-1.05%)
Sep 28, 2020 112.64 114.25 112.64 113.66 116,803 +2.56(+2.30%)
Sep 25, 2020 109.09 111.40 108.90 111.10 190,600 +1.42(+1.29%)
Sep 24, 2020 109.30 111.18 108.51 109.68 264,388 +0.24(+0.22%)
Sep 23, 2020 112.25 112.80 109.42 109.44 385,546 -3.27(-2.90%)
Sep 22, 2020 112.95 113.79 111.98 112.71 349,756 -0.10(-0.09%)
Sep 21, 2020 113.72 113.75 111.62 112.81 501,008 -3.05(-2.63%)
Sep 18, 2020 117.00 117.05 115.56 115.86 123,900 -0.91(-0.78%)
Sep 17, 2020 116.63 117.43 116.12 116.77 184,562 -1.37(-1.16%)
Sep 16, 2020 117.36 119.37 117.31 118.14 681,162 +1.10(+0.94%)
Sep 15, 2020 118.20 118.24 116.98 117.04 82,394 -0.60(-0.51%)
Sep 14, 2020 116.58 118.45 116.58 117.64 92,652 +2.05(+1.77%)
Sep 11, 2020 115.53 116.23 114.88 115.59 197,700 +0.28(+0.24%)
Sep 10, 2020 117.42 117.89 115.21 115.31 222,011 -1.84(-1.57%)
Sep 09, 2020 116.74 117.80 116.45 117.15 102,784 +1.36(+1.17%)
Sep 08, 2020 117.12 117.19 115.44 115.79 699,575 -2.72(-2.30%)
Sep 04, 2020 119.88 120.12 116.63 118.51 171,000 +0.02(+0.02%)
Sep 03, 2020 121.00 121.99 117.69 118.49 603,892 -2.03(-1.68%)
Sep 02, 2020 118.96 120.86 118.50 120.52 181,324 +1.77(+1.49%)
Sep 01, 2020 118.05 118.99 117.60 118.75 475,730 +0.22(+0.19%)
Aug 31, 2020 119.90 119.90 118.53 118.53 371,302 -1.47(-1.23%)
Aug 28, 2020 119.86 120.06 118.85 120.00 90,400 +0.86(+0.72%)
Aug 27, 2020 117.43 119.62 117.43 119.14 216,430 +1.71(+1.46%)
Aug 26, 2020 117.64 117.97 117.11 117.43 441,381 -0.46(-0.39%)
Aug 25, 2020 118.48 118.57 117.30 117.89 89,589 +0.34(+0.29%)
Aug 24, 2020 116.07 117.59 115.55 117.55 78,571 +2.16(+1.87%)
Aug 21, 2020 115.26 116.01 114.98 115.39 77,600 -0.17(-0.15%)
Aug 20, 2020 114.70 115.88 114.58 115.56 144,776 -0.27(-0.23%)
Aug 19, 2020 116.46 117.11 115.62 115.83 579,263 -0.47(-0.40%)
Aug 18, 2020 116.85 117.03 115.98 116.30 470,602 -0.60(-0.51%)
Aug 17, 2020 117.49 117.49 116.82 116.90 123,359 -0.75(-0.64%)
Aug 14, 2020 117.00 118.39 116.94 117.65 107,300 +0.09(+0.08%)
Aug 13, 2020 117.84 118.42 117.25 117.56 117,214 -0.83(-0.70%)
Aug 12, 2020 119.89 119.90 117.69 118.39 117,521 +0.08(+0.07%)
Aug 11, 2020 119.30 120.16 118.02 118.31 495,467 +0.64(+0.54%)
Aug 10, 2020 117.62 118.13 117.36 117.67 96,400 +0.59(+0.50%)
Aug 07, 2020 114.72 117.19 114.58 117.08 124,400 +1.83(+1.59%)
Aug 06, 2020 114.91 115.56 114.58 115.25 65,463 +0.11(+0.10%)
Aug 05, 2020 114.46 115.36 114.46 115.14 151,513 +1.40(+1.23%)
Aug 04, 2020 113.33 113.93 113.17 113.74 90,144 +0.12(+0.11%)
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.