Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.43 24.70 24.42 24.59 3,338,981 +0.02(+0.09%)
Mar 30, 2010 24.71 24.78 24.50 24.57 4,355,852 -0.14(-0.58%)
Mar 29, 2010 24.80 24.84 24.55 24.71 7,960,318 +0.06(+0.23%)
Mar 26, 2010 24.75 24.95 24.54 24.66 6,429,867 +0.02(+0.07%)
Mar 25, 2010 24.72 25.13 24.62 24.64 9,933,089 +0.06(+0.25%)
Mar 24, 2010 24.42 24.67 24.41 24.58 4,398,492 +0.05(+0.21%)
Mar 23, 2010 24.43 24.56 24.30 24.53 4,131,358 +0.14(+0.56%)
Mar 22, 2010 24.02 24.40 23.99 24.39 4,269,700 +0.15(+0.62%)
Mar 19, 2010 24.46 24.50 24.15 24.24 3,197,421 -0.16(-0.65%)
Mar 18, 2010 24.49 24.51 24.29 24.40 4,298,053 -0.10(-0.42%)
Mar 17, 2010 24.35 24.61 24.33 24.50 4,190,797 +0.26(+1.08%)
Mar 16, 2010 24.04 24.25 23.96 24.24 3,463,108 +0.30(+1.24%)
Mar 15, 2010 23.75 23.99 23.73 23.94 3,988,730 -0.01(-0.04%)
Mar 12, 2010 24.20 24.21 23.86 23.95 4,000,204 -0.07(-0.29%)
Mar 11, 2010 23.77 24.02 23.75 24.02 2,236,160 +0.20(+0.85%)
Mar 10, 2010 23.72 23.94 23.68 23.82 3,445,794 +0.24(+1.02%)
Mar 09, 2010 23.38 23.73 23.34 23.58 3,749,511 +0.08(+0.33%)
Mar 08, 2010 23.46 23.56 23.43 23.50 2,067,312 +0.09(+0.37%)
Mar 05, 2010 23.10 23.45 23.06 23.41 3,389,790 +0.46(+2.01%)
Mar 04, 2010 22.85 23.00 22.81 22.95 2,781,556 +0.17(+0.74%)
Mar 03, 2010 22.83 22.97 22.74 22.78 2,852,403 -0.00(-0.02%)
Mar 02, 2010 22.77 22.96 22.76 22.79 3,329,146 +0.07(+0.32%)
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.