US Financials Ishares ETF (NY: IYF )

129.72 USD -0.42 (-0.32%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 128.77 130.67 128.58 130.14 77,438 +3.22(+2.54%)
Nov 23, 2020 126.53 127.46 126.31 126.92 70,364 +1.70(+1.36%)
Nov 20, 2020 125.83 126.10 124.97 125.22 80,100 -1.07(-0.85%)
Nov 19, 2020 125.31 126.42 124.73 126.29 64,736 +0.21(+0.17%)
Nov 18, 2020 127.82 128.70 126.08 126.08 110,422 -1.42(-1.11%)
Nov 17, 2020 126.62 127.79 125.66 127.50 91,104 -0.31(-0.24%)
Nov 16, 2020 128.62 128.62 126.64 127.81 462,125 +2.40(+1.91%)
Nov 13, 2020 124.24 125.84 124.10 125.41 88,100 +2.26(+1.84%)
Nov 12, 2020 123.72 124.07 122.33 123.15 117,057 -1.99(-1.59%)
Nov 11, 2020 125.93 125.94 124.44 125.14 123,861 -0.40(-0.32%)
Nov 10, 2020 124.68 125.57 124.00 125.54 213,970 +0.96(+0.77%)
Nov 09, 2020 125.54 127.17 122.69 124.58 502,027 +7.87(+6.74%)
Nov 06, 2020 117.94 117.95 116.47 116.71 55,900 -0.92(-0.78%)
Nov 05, 2020 116.55 118.27 116.55 117.63 141,586 +2.29(+1.99%)
Nov 04, 2020 115.01 117.26 113.90 115.34 154,846 -0.30(-0.26%)
Nov 03, 2020 114.88 116.33 114.81 115.64 103,679 +2.28(+2.01%)
Nov 02, 2020 112.53 113.66 111.77 113.36 116,434 +2.29(+2.06%)
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%)
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.