Indicators

US Financials Ishares ETF (NY: IYF )

91.15 -1.01 (-1.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.96	21.32	20.87	20.96	3,750,941	-0.38(-1.78%)
May 27, 2010	20.92	21.37	20.80	21.34	3,840,862	+0.88(+4.28%)
May 26, 2010	20.90	20.96	20.37	20.47	22,714	-0.10(-0.48%)
May 25, 2010	19.88	20.58	19.76	20.57	19,938	+0.12(+0.58%)
May 24, 2010	21.08	21.09	20.42	20.45	7,653,082	-0.51(-2.44%)
May 21, 2010	19.93	21.02	19.93	20.96	7,634,247	+0.66(+3.24%)
May 20, 2010	20.48	20.88	20.30	20.30	3,785	-1.00(-4.69%)
May 19, 2010	21.08	21.51	20.88	21.30	7,333,110	+0.07(+0.32%)
May 18, 2010	22.11	22.12	21.12	21.23	5,552	-0.63(-2.90%)
May 17, 2010	21.86	22.08	21.39	21.87	4,834,710	-0.01(-0.05%)
May 14, 2010	21.88	22.23	21.67	21.88	7,600,715	-0.65(-2.87%)
May 13, 2010	22.80	22.87	22.51	22.53	4,386,124	-0.32(-1.42%)
May 12, 2010	22.71	22.87	22.57	22.85	4,021,705	+0.28(+1.23%)
May 11, 2010	22.76	22.89	22.49	22.57	6,671,758	-0.10(-0.44%)
May 10, 2010	22.43	22.67	22.30	22.67	9,780,320	+1.19(+5.55%)
May 07, 2010	21.79	22.14	21.18	21.48	12,668,938	+0.08(+0.39%)
May 06, 2010	21.72	22.80	19.86	21.40	4,290	-1.12(-4.98%)
May 05, 2010	22.69	23.05	22.51	22.52	6,905,742	-0.32(-1.41%)
May 04, 2010	23.15	23.18	22.71	22.84	6,962,125	-0.60(-2.57%)

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.