IYF - iShares U.S. Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019122.11122.26121.05121.79121.79125,500
May 22, 2019123.07123.58122.98123.17123.1783,500
May 21, 2019123.10123.60123.10123.53123.5386,500
May 20, 2019122.27123.07122.17122.54122.5499,900
May 17, 2019122.33123.71122.33122.79122.79138,800
May 16, 2019122.73124.05122.67123.50123.50109,100
May 15, 2019121.38122.74121.22122.26122.26187,700
May 14, 2019121.52123.03121.40122.26122.26144,900
May 13, 2019121.86122.20120.88121.25121.25508,300
May 10, 2019122.61124.26121.74124.11124.11171,200
May 09, 2019122.11123.32121.61123.18123.18125,600
May 08, 2019123.27124.36123.17123.27123.27118,000
May 07, 2019124.70124.86122.72123.56123.56204,400
May 06, 2019124.23125.94124.21125.62125.62187,000
May 03, 2019125.54126.31125.48126.18126.18200,900
May 02, 2019125.10125.76124.42125.09125.09372,300
May 01, 2019125.92126.30125.00125.00125.00453,900
Apr 30, 2019125.57126.00124.93125.86125.86135,200
Apr 29, 2019124.84125.94124.84125.35125.35109,000
Apr 26, 2019123.63124.80123.63124.80124.8081,900
Apr 25, 2019123.21124.05122.78123.71123.7171,200
Apr 24, 2019123.29123.88123.03123.55123.5580,200
Apr 23, 2019122.45123.58122.34123.45123.45101,100
Apr 22, 2019122.61122.70122.21122.51122.5183,200
Apr 18, 2019123.00123.32122.75123.00123.00109,900
Apr 17, 2019123.36123.37122.43122.99122.99144,800
Apr 16, 2019122.63123.24122.54123.17123.17154,500
Apr 15, 2019123.16123.18122.25122.55122.55113,300
Apr 12, 2019122.59123.25122.08123.17123.17280,100
Apr 11, 2019121.28121.72120.84121.33121.33214,600
Apr 10, 2019120.44121.03120.22120.98120.98136,900
Apr 09, 2019120.67120.75120.07120.31120.31318,700
Apr 08, 2019121.00121.23120.71121.20121.20254,700
Apr 05, 2019121.03121.33120.90121.24121.24390,300
Apr 04, 2019120.56121.14120.53120.95120.95252,600
Apr 03, 2019120.92121.19120.15120.55120.55341,700
Apr 02, 2019119.92120.45119.74120.29120.29369,500
Apr 01, 2019118.80120.27118.65120.17120.17554,300
Mar 29, 2019118.60118.60117.76118.13118.13244,400
Mar 28, 2019117.07117.89116.68117.86117.86278,600
Mar 27, 2019117.18117.57116.29116.91116.91403,600
Mar 26, 2019116.70117.32116.37117.30117.30183,600
Mar 25, 2019116.13116.79115.47116.01116.01484,200
Mar 22, 2019117.96118.40115.99116.23116.231,490,600
Mar 21, 2019117.95119.25117.60118.90118.90694,100
Mar 20, 2019120.00120.08118.38118.43118.43333,000
Mar 20, 20190.574 Dividend
Mar 19, 2019122.19122.19120.48120.78120.21372,800
Mar 18, 2019121.04121.92121.04121.57120.99324,800
Mar 15, 2019120.43121.29120.43120.89120.32301,900
Mar 14, 2019119.88120.61119.83120.40119.83207,800
Mar 13, 2019119.49120.37119.41119.93119.36270,100
Mar 12, 2019118.97119.47118.97119.17118.60145,000
Mar 11, 2019117.87118.86117.87118.83118.27420,900
Mar 08, 2019116.47117.49116.29117.43116.87377,300
Mar 07, 2019118.09118.44116.96117.40116.84583,900
Mar 06, 2019119.28119.46118.41118.44117.88245,900
Mar 05, 2019119.56119.56118.66119.29118.72217,800
Mar 04, 2019120.20120.68118.48119.54118.97263,500
Mar 01, 2019120.23120.69119.39119.99119.42435,400
Feb 28, 2019119.45119.99119.41119.46118.89189,600
Feb 27, 2019118.95119.62118.92119.52118.95170,100
Feb 26, 2019119.07119.83118.90119.21118.64180,900
Feb 25, 2019119.92120.49119.41119.50118.93257,800
Feb 22, 2019119.31119.64119.10119.39118.82196,000
Feb 21, 2019119.47119.56118.77119.22118.65248,000
Feb 20, 2019119.38119.72118.98119.72119.15176,600
Feb 19, 2019118.69119.59118.48119.36118.79197,800
Feb 15, 2019118.08119.17117.99119.17118.60232,100
Feb 14, 2019117.61117.91116.68117.25116.69229,000
Feb 13, 2019118.14118.82118.10118.14117.58165,300
Feb 12, 2019117.30118.02117.30117.74117.18375,500
Feb 11, 2019116.52116.69116.20116.54115.99220,500
Feb 08, 2019115.91116.28114.98116.27115.72162,800
Feb 07, 2019116.68116.90115.71116.60116.05594,500
Feb 06, 2019117.08117.53116.78117.14116.58309,800
Feb 05, 2019117.43117.52116.82117.47116.91484,500
Feb 04, 2019116.67117.44116.17117.44116.88456,400
Feb 01, 2019116.41117.03116.25116.79116.23667,300
Jan 31, 2019115.42116.38115.36116.22115.67365,200
Jan 30, 2019115.57116.66115.13116.08115.53493,400
Jan 29, 2019115.45115.65115.03115.32114.77271,500
Jan 28, 2019114.77115.46114.51115.45114.90211,800
Jan 25, 2019115.17115.93115.08115.48114.93427,800
Jan 24, 2019113.84114.72113.80114.42113.88277,900
Jan 23, 2019114.62114.63113.09114.19113.65961,100
Jan 22, 2019114.46114.87113.52114.19113.65548,900
Jan 18, 2019114.36115.27113.79115.21114.66290,000
Jan 17, 2019112.69113.98112.42113.64113.10251,800
Jan 16, 2019112.42113.57112.05113.09112.55651,100
Jan 15, 2019109.98111.36109.98111.22110.69519,800
Jan 14, 2019109.19110.64109.12110.31109.79271,100
Jan 11, 2019109.33110.04108.89109.97109.45198,900
Jan 10, 2019108.77109.95108.56109.87109.35372,000
Jan 09, 2019109.25109.63108.51109.42108.90545,900
Jan 08, 2019109.14109.14107.73108.88108.36353,200
Jan 07, 2019107.61109.16107.38108.28107.77227,000
Jan 04, 2019106.35108.14106.21107.89107.38802,100
Jan 03, 2019105.97106.32104.56104.71104.21503,600
Jan 02, 2019104.93106.76104.72106.48105.97228,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...