IYF - iShares U.S. Financials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019130.51131.09130.13130.21130.21109,300
Sep 18, 2019129.88130.58129.46130.38130.38110,600
Sep 17, 2019129.56130.25129.52130.25130.2570,200
Sep 16, 2019129.04129.80129.00129.80129.8082,100
Sep 13, 2019130.14130.44129.75129.95129.95133,000
Sep 12, 2019128.85129.98128.71129.70129.70361,200
Sep 11, 2019128.46128.86127.79128.85128.85127,200
Sep 10, 2019128.78128.86127.38128.34128.34114,800
Sep 09, 2019128.56129.01128.10128.81128.8192,400
Sep 06, 2019127.88128.40127.68127.91127.9182,100
Sep 05, 2019127.33128.72127.33127.81127.81166,500
Sep 04, 2019125.64126.28125.52126.15126.15316,400
Sep 03, 2019124.64124.93124.04124.78124.78580,500
Aug 30, 2019125.71126.00125.08125.54125.5484,000
Aug 29, 2019124.58125.54124.41125.24125.24111,300
Aug 28, 2019122.20123.70122.16123.65123.65166,500
Aug 27, 2019123.91124.12122.42122.70122.70152,800
Aug 26, 2019123.01123.50122.44123.46123.46168,700
Aug 23, 2019124.47125.25121.58122.30122.30292,300
Aug 22, 2019124.98125.43124.23125.10125.1086,900
Aug 21, 2019124.60124.73124.28124.50124.50112,300
Aug 20, 2019124.61124.94123.81123.91123.91100,500
Aug 19, 2019125.55125.65124.91125.21125.21188,400
Aug 16, 2019122.77124.30122.77124.01124.01106,900
Aug 15, 2019121.73122.63121.40122.18122.18276,800
Aug 14, 2019122.87123.47121.34121.37121.37243,700
Aug 13, 2019123.62125.70123.47125.12125.12260,200
Aug 12, 2019124.85125.08123.60123.96123.96121,700
Aug 09, 2019125.63126.30124.82125.88125.88147,500
Aug 08, 2019124.82126.27124.43126.22126.22135,700
Aug 07, 2019122.61124.35121.30123.96123.96244,900
Aug 06, 2019122.93124.45122.59124.30124.30231,900
Aug 05, 2019124.20124.95121.31122.54122.54248,200
Aug 02, 2019126.17126.98125.07126.43126.43132,900
Aug 01, 2019128.70129.28126.42126.67126.67426,000
Jul 31, 2019129.25129.69128.03128.53128.53163,600
Jul 30, 2019128.63129.36128.51129.36129.36122,300
Jul 29, 2019129.98130.15129.33129.36129.3676,600
Jul 26, 2019129.08130.07128.98130.00130.00130,400
Jul 25, 2019129.68129.68128.61128.87128.87107,100
Jul 24, 2019128.27129.64128.27129.61129.61115,400
Jul 23, 2019127.53128.58127.53128.58128.58100,700
Jul 22, 2019127.11127.53126.83127.28127.28277,000
Jul 19, 2019128.28128.34127.03127.06127.06199,200
Jul 18, 2019126.97128.15126.91127.94127.9499,100
Jul 17, 2019127.67128.03127.10127.17127.17143,400
Jul 16, 2019128.44128.57127.89128.05128.0559,000
Jul 15, 2019129.18129.18128.17128.40128.4086,800
Jul 12, 2019128.52128.97128.24128.94128.9477,300
Jul 11, 2019128.25128.50128.00128.40128.4090,200
Jul 10, 2019128.49128.84127.93128.12128.1269,500
Jul 09, 2019127.05128.34127.05128.29128.29160,400
Jul 08, 2019127.65128.01127.55127.78127.7895,800
Jul 05, 2019127.89128.42127.35128.27128.2793,700
Jul 03, 2019127.14128.05127.14128.00128.0097,400
Jul 02, 2019126.52127.09126.30126.96126.96143,300
Jul 01, 2019126.58127.05125.95126.53126.53574,100
Jun 28, 2019125.14125.65124.85125.60125.60132,700
Jun 27, 2019123.30124.23123.30124.11124.1157,700
Jun 26, 2019123.91124.04123.04123.04123.0472,400
Jun 25, 2019124.48124.91123.59123.66123.66124,300
Jun 24, 2019125.01125.41124.46124.53124.53129,200
Jun 21, 2019125.56125.97124.95125.08125.08121,200
Jun 20, 2019125.50125.85124.62125.68125.68140,600
Jun 19, 2019124.85125.37124.67124.85124.85214,800
Jun 18, 2019123.80125.26123.80124.73124.73238,700
Jun 17, 2019124.29124.66123.63123.73123.73123,500
Jun 17, 20190.546 Dividend
Jun 14, 2019124.63125.16124.14124.85124.3095,300
Jun 13, 2019124.49124.94124.16124.57124.0394,000
Jun 12, 2019124.92125.04124.14124.40123.86123,900
Jun 11, 2019125.67125.83124.59124.98124.43189,500
Jun 10, 2019125.03125.72125.00125.04124.49126,700
Jun 07, 2019124.16124.92124.16124.32123.7880,400
Jun 06, 2019123.69124.50123.28124.15123.61131,500
Jun 05, 2019122.68123.72122.07123.69123.15287,700
Jun 04, 2019121.08122.44120.73122.36121.82154,000
Jun 03, 2019119.52120.48119.18119.97119.45275,500
May 31, 2019119.50120.22119.17119.61119.09200,100
May 30, 2019121.27121.74120.27120.76120.23127,700
May 29, 2019120.54121.18120.06121.07120.54258,800
May 28, 2019122.60122.94121.40121.40120.8787,100
May 24, 2019122.28122.75122.07122.61122.0770,400
May 23, 2019122.11122.26121.05121.79121.26125,500
May 22, 2019123.07123.58122.98123.17122.6383,500
May 21, 2019123.10123.60123.10123.53122.9986,500
May 20, 2019122.27123.07122.17122.54122.0099,900
May 17, 2019122.33123.71122.33122.79122.25138,800
May 16, 2019122.73124.05122.67123.50122.96109,100
May 15, 2019121.38122.74121.22122.26121.73187,700
May 14, 2019121.52123.03121.40122.26121.73144,900
May 13, 2019121.86122.20120.88121.25120.72508,300
May 10, 2019122.61124.26121.74124.11123.57171,200
May 09, 2019122.11123.32121.61123.18122.64125,600
May 08, 2019123.27124.36123.17123.27122.73118,000
May 07, 2019124.70124.86122.72123.56123.02204,400
May 06, 2019124.23125.94124.21125.62125.07187,000
May 03, 2019125.54126.31125.48126.18125.63200,900
May 02, 2019125.10125.76124.42125.09124.54372,300
May 01, 2019125.92126.30125.00125.00124.45453,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...