Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Financials Ishares ETF (NY: IYF )

69.98 -0.55 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 69.44 70.58 68.58 69.98 319,997 -0.55(-0.78%)
Jun 29, 2022 71.12 71.28 70.33 70.53 225,064 -0.54(-0.76%)
Jun 28, 2022 72.41 73.11 71.00 71.07 234,712 -0.66(-0.92%)
Jun 27, 2022 72.44 72.47 71.40 71.73 145,905 -0.28(-0.39%)
Jun 24, 2022 69.75 72.06 69.68 72.01 303,828 +2.66(+3.84%)
Jun 23, 2022 69.64 69.72 68.26 69.35 389,976 -0.13(-0.19%)
Jun 22, 2022 68.73 70.05 68.68 69.48 363,238 -0.17(-0.24%)
Jun 21, 2022 69.65 69.96 69.24 69.65 223,947 +1.43(+2.10%)
Jun 17, 2022 68.08 68.95 67.60 68.22 635,583 +0.26(+0.38%)
Jun 16, 2022 68.58 68.58 67.51 67.96 660,499 -1.95(-2.79%)
Jun 15, 2022 69.89 70.92 68.82 69.91 645,259 +0.81(+1.17%)
Jun 14, 2022 69.85 70.41 68.63 69.10 372,077 -0.51(-0.73%)
Jun 13, 2022 70.05 70.79 69.22 69.61 533,284 -2.29(-3.18%)
Jun 10, 2022 73.07 73.22 71.87 71.90 796,158 -2.62(-3.52%)
Jun 09, 2022 76.36 76.36 74.52 74.52 340,612 -2.21(-2.88%)
Jun 08, 2022 77.58 77.69 76.44 76.73 175,229 -1.37(-1.75%)
Jun 07, 2022 76.95 78.15 76.89 78.10 417,272 +0.55(+0.71%)
Jun 06, 2022 77.95 78.61 77.48 77.55 212,382 +0.35(+0.45%)
Jun 03, 2022 77.65 77.88 77.16 77.20 180,248 -1.21(-1.54%)
Jun 02, 2022 77.23 78.41 76.72 78.41 351,146 +1.28(+1.66%)
Jun 01, 2022 78.19 78.46 76.45 77.13 391,220 -1.30(-1.66%)
May 31, 2022 78.01 79.01 77.59 78.43 342,414 -0.31(-0.39%)
May 27, 2022 77.69 78.76 77.60 78.74 266,154 +1.35(+1.74%)
May 26, 2022 76.25 77.67 76.21 77.39 347,764 +1.83(+2.42%)
May 25, 2022 74.71 75.98 74.48 75.56 351,136 +0.67(+0.89%)
May 24, 2022 74.70 75.09 73.35 74.89 420,118 -0.25(-0.33%)
May 23, 2022 74.11 75.60 73.81 75.14 335,275 +2.19(+3.00%)
May 20, 2022 73.53 73.93 71.41 72.95 379,853 +0.02(+0.03%)
May 19, 2022 72.60 73.52 72.36 72.93 538,926 -0.50(-0.68%)
May 18, 2022 74.89 74.89 73.18 73.43 269,490 -2.14(-2.83%)
May 17, 2022 74.86 75.68 74.54 75.57 411,883 +2.03(+2.76%)
May 16, 2022 73.82 74.14 72.96 73.54 386,754 -0.58(-0.78%)
May 13, 2022 73.76 74.70 73.45 74.12 327,339 +1.24(+1.70%)
May 12, 2022 72.74 73.49 71.49 72.88 840,483 -0.24(-0.33%)
May 11, 2022 74.00 75.45 73.08 73.12 598,361 -0.84(-1.14%)
May 10, 2022 75.28 75.64 72.98 73.96 2,290,883 -0.52(-0.70%)
May 09, 2022 75.37 75.84 74.17 74.48 619,765 -1.97(-2.58%)
May 06, 2022 76.77 76.80 75.40 76.45 526,327 -0.58(-0.75%)
May 05, 2022 78.56 78.59 76.16 77.03 402,064 -2.30(-2.90%)
May 04, 2022 77.15 79.49 76.80 79.33 586,050 +2.23(+2.89%)
May 03, 2022 76.37 77.74 76.35 77.10 1,212,330 +1.01(+1.33%)
May 02, 2022 75.96 76.51 74.50 76.09 3,055,655 +0.32(+0.42%)
Apr 29, 2022 78.17 78.44 75.63 75.77 335,064 -2.77(-3.53%)
Apr 28, 2022 78.31 78.78 77.07 78.54 332,067 +1.07(+1.38%)
Apr 27, 2022 77.35 78.31 77.25 77.47 449,221 +0.03(+0.04%)
Apr 26, 2022 78.67 79.43 77.40 77.44 474,507 -2.14(-2.69%)
Apr 25, 2022 78.90 79.70 77.58 79.58 391,071 +0.12(+0.15%)
Apr 22, 2022 81.76 81.77 79.36 79.46 480,980 -2.43(-2.97%)
Apr 21, 2022 83.99 84.37 81.72 81.89 487,695 -1.42(-1.70%)
Apr 20, 2022 83.12 83.88 83.09 83.31 313,158 +0.65(+0.79%)
Apr 19, 2022 81.64 82.81 81.64 82.66 167,149 +1.19(+1.46%)
Apr 18, 2022 80.59 81.81 80.58 81.47 253,239 +0.24(+0.30%)
Apr 14, 2022 81.99 82.51 81.17 81.23 564,410 -0.88(-1.07%)
Apr 13, 2022 81.35 82.18 81.17 82.11 392,211 +0.18(+0.22%)
Apr 12, 2022 82.93 83.58 81.59 81.93 334,121 -0.86(-1.04%)
Apr 11, 2022 82.92 83.81 82.69 82.79 498,754 -0.39(-0.47%)
Apr 08, 2022 82.71 83.58 82.55 83.18 218,139 +0.71(+0.86%)
Apr 07, 2022 82.68 82.89 81.38 82.47 391,878 -0.18(-0.22%)
Apr 06, 2022 82.77 83.07 82.38 82.65 381,645 -0.68(-0.82%)
Apr 05, 2022 83.76 84.45 83.20 83.33 416,407 -0.67(-0.80%)
Apr 04, 2022 84.26 84.67 83.56 84.00 544,101 -0.37(-0.44%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.