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 (%)
Dec 31, 2007	36.92	37.57	36.74	37.22	711,983	+0.20(+0.53%)
Dec 28, 2007	37.58	37.62	36.88	37.02	610,699	-0.26(-0.69%)
Dec 27, 2007	37.74	37.87	37.22	37.28	997,053	-1.12(-2.92%)
Dec 26, 2007	38.35	38.44	38.09	38.40	1,003,120	-0.16(-0.42%)
Dec 24, 2007	38.16	38.58	38.07	38.56	343,479	+0.68(+1.78%)
Dec 21, 2007	37.73	37.96	37.35	37.89	1,417,926	+0.66(+1.76%)
Dec 20, 2007	37.63	37.70	36.68	37.23	1,880,029	-0.04(-0.10%)
Dec 19, 2007	37.27	37.90	37.04	37.27	1,597,144	+0.04(+0.11%)
Dec 18, 2007	37.97	37.58	36.58	37.23	2,030,017	+0.06(+0.15%)
Dec 17, 2007	37.24	37.79	37.16	37.17	1,314,730	-0.43(-1.14%)
Dec 14, 2007	37.90	38.50	37.56	37.60	1,378,722	-0.66(-1.72%)
Dec 13, 2007	38.14	38.33	37.40	38.26	1,966,278	-0.17(-0.44%)
Dec 12, 2007	39.84	40.00	37.71	38.43	2,529,048	-0.26(-0.68%)
Dec 11, 2007	40.73	40.96	38.69	38.69	1,525,168	-2.05(-5.03%)
Dec 10, 2007	40.17	40.92	39.96	40.74	904,225	+0.81(+2.03%)
Dec 07, 2007	40.42	40.45	39.84	39.93	954,897	-0.32(-0.80%)
Dec 06, 2007	39.16	40.28	39.10	40.25	1,158,495	+1.05(+2.67%)
Dec 05, 2007	38.99	39.35	38.67	39.20	1,474,329	+0.74(+1.91%)
Dec 04, 2007	38.74	38.77	38.37	38.47	637,130	-0.64(-1.64%)

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.