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 (%)
Nov 30, 2009	20.15	20.59	20.12	20.57	8,781,688	+0.52(+2.61%)
Nov 27, 2009	20.02	20.36	19.98	20.05	5,898,750	-0.55(-2.67%)
Nov 25, 2009	20.73	20.74	20.56	20.59	5,439,664	-0.03(-0.15%)
Nov 24, 2009	20.71	20.71	20.51	20.63	5,880,030	-0.13(-0.61%)
Nov 23, 2009	20.72	20.89	20.66	20.75	7,666,473	+0.25(+1.23%)
Nov 20, 2009	20.43	20.58	20.42	20.50	7,809,687	-0.11(-0.54%)
Nov 19, 2009	20.84	20.85	20.53	20.61	10,067,375	-0.37(-1.75%)
Nov 18, 2009	20.84	20.99	20.79	20.98	6,219,738	+0.15(+0.70%)
Nov 17, 2009	20.74	20.86	20.69	20.83	5,780,394	+0.03(+0.13%)
Nov 16, 2009	20.81	21.02	20.69	20.80	8,345,221	+0.23(+1.13%)
Nov 13, 2009	20.60	20.68	20.40	20.57	5,509,182	-0.01(-0.04%)
Nov 12, 2009	20.87	21.01	20.52	20.58	8,972,863	-0.34(-1.64%)
Nov 11, 2009	20.84	21.12	20.79	20.92	9,859,380	+0.26(+1.24%)
Nov 10, 2009	20.67	20.80	20.49	20.67	9,102,955	-0.09(-0.42%)
Nov 09, 2009	20.31	20.76	20.23	20.75	6,799,227	+0.69(+3.43%)
Nov 06, 2009	19.80	20.12	19.79	20.06	6,364,280	+0.28(+1.42%)
Nov 05, 2009	19.81	20.15	19.70	19.78	8,934,827	+0.11(+0.56%)
Nov 04, 2009	20.16	20.24	19.65	19.67	16,431,855	-0.24(-1.21%)
Nov 03, 2009	19.56	19.96	19.53	19.91	11,471,577	+0.08(+0.38%)

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.