Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 31.94 32.88 31.86 32.29 6,007,938 +0.25(+0.77%)
Mar 28, 2008 32.14 33.01 32.04 32.04 7,390,925 -0.70(-2.13%)
Mar 27, 2008 33.59 33.65 32.69 32.74 9,797,620 -0.60(-1.80%)
Mar 26, 2008 34.01 34.06 33.26 33.34 7,327,898 -1.10(-3.18%)
Mar 25, 2008 34.33 34.73 33.85 34.43 9,001,579 -0.15(-0.45%)
Mar 24, 2008 34.58 35.46 34.50 34.59 11,410,949 +0.18(+0.52%)
Mar 21, 2008 32.56 34.46 32.51 34.41 8,511,307 +0.00(+0.00%)
Mar 20, 2008 32.56 34.46 32.51 34.41 8,511,307 +2.07(+6.41%)
Mar 19, 2008 33.20 33.69 32.29 32.34 15,398,317 -0.51(-1.55%)
Mar 18, 2008 31.95 32.89 31.47 32.85 17,526,202 +2.26(+7.38%)
Mar 17, 2008 29.06 30.95 29.05 30.59 21,320,160 -0.49(-1.56%)
Mar 14, 2008 32.51 32.54 30.73 31.08 22,551,206 -1.10(-3.42%)
Mar 13, 2008 31.21 32.44 30.84 32.18 15,558,304 +0.15(+0.46%)
Mar 12, 2008 32.65 33.48 32.00 32.03 9,950,614 -0.65(-2.00%)
Mar 11, 2008 32.01 32.69 31.17 32.68 14,941,681 +2.12(+6.92%)
Mar 10, 2008 31.39 31.68 30.49 30.57 12,770,015 -0.80(-2.55%)
Mar 07, 2008 30.89 32.05 30.76 31.36 14,195,385 +0.08(+0.25%)
Mar 06, 2008 31.97 32.21 31.23 31.29 6,518,082 -1.16(-3.57%)
Mar 05, 2008 32.82 33.18 32.11 32.44 9,678,440 -0.19(-0.57%)
Mar 04, 2008 32.42 32.76 31.83 32.63 8,756,235 -0.28(-0.84%)
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.