IYF - iShares US Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017115.00115.24114.66114.91114.91443,000
Oct 19, 2017113.57114.14113.35114.11114.11234,300
Oct 18, 2017113.83114.18113.60113.99113.99340,200
Oct 17, 2017114.11114.28113.42113.57113.57107,100
Oct 16, 2017113.68114.10113.68114.02114.0266,200
Oct 13, 2017113.40114.01113.02113.68113.68120,800
Oct 12, 2017114.18114.26113.54113.64113.64101,400
Oct 11, 2017114.00114.13113.53114.08114.0899,000
Oct 10, 2017113.78114.12113.64114.08114.08243,700
Oct 09, 2017114.08114.08113.44113.61113.6170,700
Oct 06, 2017114.05114.05113.36113.80113.80135,000
Oct 05, 2017113.10114.12112.90113.90113.90475,600
Oct 04, 2017112.98113.17112.75112.88112.88160,100
Oct 03, 2017112.95113.14112.61113.14113.14394,700
Oct 02, 2017112.45112.84112.10112.83112.83947,700
Sep 29, 2017111.67112.15111.67112.12112.1280,700
Sep 28, 2017111.76111.79111.14111.77111.7784,400
Sep 27, 2017111.57111.73110.96111.39111.39135,100
Sep 26, 2017110.59110.74110.33110.50110.5069,700
Sep 26, 20170.407 Dividend
Sep 25, 2017110.87111.25110.39110.85110.44105,900
Sep 22, 2017110.91111.12110.70111.05110.6450,900
Sep 21, 2017110.87111.42110.87111.15110.7481,000
Sep 20, 2017110.63111.21110.32111.09110.68123,600
Sep 19, 2017110.29110.83110.27110.66110.25181,600
Sep 18, 2017109.58110.29109.58110.18109.7879,300
Sep 15, 2017109.09109.54108.99109.53109.1362,300
Sep 14, 2017109.20109.33109.03109.11108.71121,500
Sep 13, 2017109.09109.26108.85109.25108.8597,900
Sep 12, 2017108.79109.35108.79109.25108.85108,300
Sep 11, 2017107.64108.74107.64108.52108.12693,900
Sep 08, 2017105.99107.17105.95106.78106.39139,000
Sep 07, 2017107.16107.27105.78106.13105.74194,700
Sep 06, 2017107.26107.53106.96107.14106.75125,800
Sep 05, 2017108.24108.24106.60106.87106.481,480,000
Sep 01, 2017108.49109.26108.49108.81108.41836,500
Aug 31, 2017108.43108.70108.28108.44108.0462,600
Aug 30, 2017108.22108.51107.81108.31107.91521,700
Aug 29, 2017107.21107.96107.09107.81107.4179,200
Aug 28, 2017108.78108.80107.94108.24107.84118,700
Aug 25, 2017108.65109.05108.55108.74108.34177,200
Aug 24, 2017108.69108.84108.30108.33107.9357,700
Aug 23, 2017107.81108.83107.81108.39107.9950,500
Aug 22, 2017107.99108.58107.91108.45108.0590,000
Aug 21, 2017107.55107.66107.14107.55107.16102,100
Aug 18, 2017107.31108.07107.17107.49107.10135,500
Aug 17, 2017109.12109.27107.67107.72107.32134,600
Aug 16, 2017109.65109.93109.26109.37108.97131,500
Aug 15, 2017110.01110.01109.29109.39108.9982,600
Aug 14, 2017108.66109.49108.35109.27108.87424,100
Aug 11, 2017108.25108.45107.44107.65107.25415,500
Aug 10, 2017109.35109.39108.11108.11107.71160,900
Aug 09, 2017109.43109.88109.31109.85109.4582,500
Aug 08, 2017110.27110.96109.88110.07109.67167,300
Aug 07, 2017110.39110.44110.17110.33109.9274,700
Aug 04, 2017110.45110.73110.28110.40109.99161,700
Aug 03, 2017110.09110.09109.71109.81109.41117,500
Aug 02, 2017110.25110.35109.79110.19109.79158,700
Aug 01, 2017110.14110.32109.74110.29109.89899,200
Jul 31, 2017109.28109.73109.16109.49109.09186,100
Jul 28, 2017108.85109.10108.59108.97108.57123,700
Jul 27, 2017109.58109.64108.58109.01108.61127,300
Jul 26, 2017110.17110.31109.35109.54109.1493,100
Jul 25, 2017109.88110.20109.60109.94109.541,406,300
Jul 24, 2017108.54109.01108.54108.92108.52123,700
Jul 21, 2017108.41108.85108.35108.61108.21240,800
Jul 20, 2017108.81108.94108.45108.59108.19318,600
Jul 19, 2017108.41108.65108.26108.64108.24303,700
Jul 18, 2017108.11108.34107.79108.27107.87266,300
Jul 17, 2017108.41108.61108.06108.45108.0582,200
Jul 14, 2017107.79108.70107.47108.49108.09208,700
Jul 13, 2017108.27108.59108.16108.59108.19740,100
Jul 12, 2017107.55108.23107.55108.08107.68123,400
Jul 11, 2017108.15108.15107.12107.65107.25406,200
Jul 10, 2017108.29108.41108.07108.10107.70132,000
Jul 07, 2017107.99108.54107.78108.38107.98644,000
Jul 06, 2017108.57108.70107.67107.70107.30277,200
Jul 05, 2017109.21109.21108.39108.78108.38334,100
Jul 03, 2017108.10109.27107.96108.78108.38110,100
Jun 30, 2017108.14108.16107.39107.52107.13109,500
Jun 29, 2017109.00109.00107.03107.65107.25814,000
Jun 28, 2017106.66107.59106.66107.45107.06204,700
Jun 27, 2017106.27106.93106.12106.20105.81178,700
Jun 27, 20170.412 Dividend
Jun 26, 2017106.04106.77106.00106.38105.58124,400
Jun 23, 2017106.52106.52105.66105.86105.0684,000
Jun 22, 2017106.46106.46105.80105.98105.18137,300
Jun 21, 2017107.43107.43106.26106.43105.63305,600
Jun 20, 2017107.75107.75107.10107.17106.36195,100
Jun 19, 2017107.69108.05107.59107.91107.10324,200
Jun 16, 2017107.38107.38106.90107.20106.39113,800
Jun 15, 2017106.90107.56106.67107.26106.45228,400
Jun 14, 2017106.75107.58106.39107.51106.70610,700
Jun 13, 2017107.30107.41106.97107.32106.51390,600
Jun 12, 2017106.72107.13106.60106.83106.03273,700
Jun 09, 2017105.53106.67105.50106.63105.83409,900
Jun 08, 2017104.23105.56104.16105.14104.35490,900
Jun 07, 2017103.72104.41103.57104.23103.45213,500
Jun 06, 2017103.49103.87103.29103.57102.79197,400
Jun 05, 2017104.13104.51103.95104.06103.2897,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...