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	52.02	51.14	51.58	517,565	-0.52(-1.00%)
May 28, 2020	53.16	53.25	51.94	52.11	791,594	-0.46(-0.88%)
May 27, 2020	52.68	52.68	51.39	52.57	679,521	+1.62(+3.17%)
May 26, 2020	50.44	51.35	50.41	50.95	1,184,445	+2.18(+4.48%)
May 22, 2020	48.72	48.83	48.30	48.77	303,393	+0.01(+0.03%)
May 21, 2020	48.81	49.15	48.43	48.76	446,381	-0.14(-0.28%)
May 20, 2020	48.77	49.12	48.65	48.89	906,205	+1.01(+2.12%)
May 19, 2020	48.70	48.94	47.88	47.88	2,100,359	-0.99(-2.03%)
May 18, 2020	48.04	49.19	48.04	48.87	908,328	+2.45(+5.29%)
May 15, 2020	46.14	46.56	45.75	46.42	605,074	-0.12(-0.25%)
May 14, 2020	44.84	46.58	44.31	46.53	2,555,288	+1.01(+2.23%)
May 13, 2020	46.64	46.67	45.30	45.52	1,993,054	-1.38(-2.95%)
May 12, 2020	48.64	48.68	46.90	46.90	1,300,678	-1.58(-3.25%)
May 11, 2020	48.61	48.93	48.22	48.48	521,309	-0.79(-1.61%)
May 08, 2020	49.00	49.35	48.72	49.27	489,964	+1.09(+2.26%)
May 07, 2020	47.78	48.96	47.78	48.18	781,470	+0.95(+2.02%)
May 06, 2020	48.49	48.59	47.20	47.23	418,029	-0.91(-1.88%)
May 05, 2020	48.75	49.01	48.10	48.14	377,364	+0.07(+0.16%)
May 04, 2020	47.67	48.10	47.21	48.06	278,899	-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.