Skip to main content

US Financials Ishares ETF (NY: IYF )

95.62 +0.42 (+0.44%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.45 22.71 22.45 22.61 3,632,363 +0.02(+0.09%)
Mar 30, 2010 22.71 22.78 22.52 22.59 4,738,581 -0.13(-0.58%)
Mar 29, 2010 22.80 22.84 22.57 22.72 8,659,755 +0.05(+0.23%)
Mar 26, 2010 22.75 22.93 22.56 22.67 6,994,831 +0.02(+0.07%)
Mar 25, 2010 22.72 23.10 22.64 22.65 10,805,865 +0.08(+0.36%)
Mar 24, 2010 22.42 22.65 22.42 22.57 4,790,166 +0.05(+0.21%)
Mar 23, 2010 22.44 22.55 22.32 22.52 4,499,244 +0.13(+0.56%)
Mar 22, 2010 22.06 22.40 22.03 22.40 4,649,904 +0.14(+0.62%)
Mar 19, 2010 22.46 22.50 22.18 22.26 3,482,142 -0.15(-0.65%)
Mar 18, 2010 22.48 22.51 22.31 22.40 4,680,783 -0.09(-0.42%)
Mar 17, 2010 22.36 22.59 22.35 22.50 4,563,975 +0.24(+1.08%)
Mar 16, 2010 22.08 22.27 22.00 22.26 3,771,488 +0.27(+1.24%)
Mar 15, 2010 21.81 22.03 21.79 21.99 4,343,915 -0.01(-0.04%)
Mar 12, 2010 22.22 22.23 21.91 21.99 4,356,411 -0.06(-0.29%)
Mar 11, 2010 21.83 22.06 21.80 22.06 2,435,284 +0.19(+0.85%)
Mar 10, 2010 21.78 21.99 21.74 21.87 3,752,632 +0.22(+1.02%)
Mar 09, 2010 21.47 21.79 21.43 21.65 4,083,395 +0.07(+0.33%)
Mar 08, 2010 21.54 21.64 21.52 21.58 2,251,401 +0.08(+0.37%)
Mar 05, 2010 21.21 21.53 21.17 21.50 3,691,641 +0.42(+2.01%)
Mar 04, 2010 20.98 21.12 20.95 21.08 3,029,246 +0.15(+0.74%)
Mar 03, 2010 20.97 21.09 20.88 20.92 3,106,402 -0.00(-0.02%)
Mar 02, 2010 20.91 21.08 20.90 20.93 3,625,597 +0.07(+0.32%)
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.