Indicators

US Financials Ishares ETF (NY: IYF )

92.17 -0.32 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.67	52.01	51.13	51.58	517,635	-0.52(-1.00%)
May 28, 2020	53.15	53.25	51.93	52.10	791,701	-0.46(-0.88%)
May 27, 2020	52.68	52.68	51.38	52.56	679,612	+1.62(+3.17%)
May 26, 2020	50.43	51.34	50.40	50.95	1,184,605	+2.18(+4.48%)
May 22, 2020	48.72	48.83	48.30	48.76	303,433	+0.01(+0.03%)
May 21, 2020	48.80	49.14	48.42	48.75	446,441	-0.14(-0.28%)
May 20, 2020	48.76	49.12	48.64	48.89	906,328	+1.01(+2.12%)
May 19, 2020	48.69	48.93	47.87	47.87	2,100,642	-0.99(-2.03%)
May 18, 2020	48.03	49.19	48.03	48.86	908,450	+2.45(+5.29%)
May 15, 2020	46.13	46.55	45.74	46.41	605,156	-0.12(-0.25%)
May 14, 2020	44.83	46.57	44.31	46.53	2,555,633	+1.01(+2.23%)
May 13, 2020	46.64	46.67	45.29	45.51	1,993,323	-1.38(-2.95%)
May 12, 2020	48.63	48.68	46.89	46.90	1,300,854	-1.57(-3.25%)
May 11, 2020	48.60	48.93	48.22	48.47	521,380	-0.79(-1.61%)
May 08, 2020	48.99	49.34	48.72	49.26	490,030	+1.09(+2.26%)
May 07, 2020	47.77	48.95	47.77	48.18	781,575	+0.95(+2.02%)
May 06, 2020	48.48	48.59	47.19	47.22	418,086	-0.91(-1.88%)
May 05, 2020	48.74	49.01	48.09	48.13	377,415	+0.07(+0.16%)
May 04, 2020	47.67	48.10	47.20	48.05	278,936	-0.23(-0.48%)

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.