Indicators

US Financials Ishares ETF (NY: IYF )

104.26 -0.24 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.32	18.67	18.10	18.67	15,497,344	+0.42(+2.32%)
May 28, 2009	17.96	18.29	17.66	18.24	15,982,001	+0.44(+2.45%)
May 27, 2009	18.49	18.53	17.76	17.81	14,562,759	-0.60(-3.28%)
May 26, 2009	17.57	18.42	17.55	18.41	20,689,704	+0.67(+3.76%)
May 22, 2009	18.04	18.08	17.72	17.74	11,421,796	-0.13(-0.74%)
May 21, 2009	17.66	18.08	17.61	17.88	16,708,698	-0.06(-0.33%)
May 20, 2009	18.70	18.80	17.79	17.94	21,700,258	-0.40(-2.19%)
May 19, 2009	18.72	18.93	18.27	18.34	17,920,296	-0.36(-1.95%)
May 18, 2009	18.04	18.82	17.96	18.70	16,065,897	+1.04(+5.86%)
May 15, 2009	17.97	18.13	17.48	17.67	18,987,754	-0.41(-2.27%)
May 14, 2009	17.33	18.12	17.31	18.08	18,095,630	+0.60(+3.40%)
May 13, 2009	17.90	18.00	17.35	17.48	23,513,414	-0.92(-5.00%)
May 12, 2009	18.89	18.92	17.84	18.40	20,218,054	-0.33(-1.78%)
May 11, 2009	19.10	19.39	18.64	18.74	23,125,750	-0.96(-4.89%)
May 08, 2009	18.86	19.81	18.62	19.70	34,034,476	+1.19(+6.41%)
May 07, 2009	19.76	19.77	18.23	18.51	31,029,498	-0.51(-2.68%)
May 06, 2009	18.27	19.13	18.19	19.02	38,308,884	+1.13(+6.29%)
May 05, 2009	17.85	18.16	17.73	17.90	20,812,388	-0.25(-1.37%)
May 04, 2009	16.84	18.17	16.84	18.15	26,467,760	+1.46(+8.78%)

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.