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, 2009	16.92	17.24	16.72	17.24	16,782,872	+0.39(+2.32%)
May 28, 2009	16.58	16.89	16.30	16.85	17,307,732	+0.40(+2.45%)
May 27, 2009	17.07	17.11	16.40	16.44	15,770,762	-0.56(-3.28%)
May 26, 2009	16.22	17.01	16.21	17.00	22,405,946	+0.62(+3.76%)
May 22, 2009	16.66	16.69	16.36	16.38	12,369,251	-0.12(-0.74%)
May 21, 2009	16.30	16.69	16.26	16.51	18,094,708	-0.06(-0.33%)
May 20, 2009	17.27	17.36	16.43	16.56	23,500,326	-0.37(-2.19%)
May 19, 2009	17.29	17.48	16.87	16.93	19,406,812	-0.34(-1.95%)
May 18, 2009	16.66	17.38	16.58	17.27	17,398,586	+0.96(+5.87%)
May 15, 2009	16.60	16.74	16.14	16.31	20,562,816	-0.38(-2.27%)
May 14, 2009	16.00	16.74	15.98	16.69	19,596,688	+0.55(+3.40%)
May 13, 2009	16.53	16.62	16.02	16.14	25,463,886	-0.85(-5.00%)
May 12, 2009	17.45	17.47	16.47	16.99	21,895,170	-0.31(-1.78%)
May 11, 2009	17.63	17.91	17.21	17.30	25,044,064	-0.89(-4.89%)
May 08, 2009	17.42	18.29	17.19	18.19	36,857,684	+1.10(+6.41%)
May 07, 2009	18.24	18.26	16.83	17.10	33,603,440	-0.47(-2.68%)
May 06, 2009	16.87	17.66	16.80	17.57	41,486,660	+1.04(+6.29%)
May 05, 2009	16.49	16.77	16.38	16.53	22,538,808	-0.23(-1.37%)
May 04, 2009	15.55	16.78	15.55	16.76	28,663,300	+1.35(+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.