Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.99 33.06 32.52 32.54 3,650,374 -0.23(-0.71%)
May 29, 2008 32.20 32.95 32.20 32.77 6,678,804 +0.52(+1.61%)
May 28, 2008 32.70 32.70 31.86 32.25 6,333,416 -0.19(-0.57%)
May 27, 2008 32.13 32.56 32.10 32.44 4,946,132 +0.24(+0.73%)
May 26, 2008 32.54 32.54 32.13 32.20 0 +0.00(+0.00%)
May 23, 2008 32.54 32.54 32.13 32.20 5,470,563 -0.50(-1.52%)
May 22, 2008 32.29 32.96 32.29 32.70 5,644,998 +0.27(+0.83%)
May 21, 2008 33.26 33.39 32.33 32.43 8,129,599 -0.80(-2.41%)
May 20, 2008 33.70 33.70 33.09 33.23 4,960,729 -0.64(-1.90%)
May 19, 2008 34.09 34.46 33.73 33.87 3,945,324 -0.18(-0.53%)
May 16, 2008 34.52 34.52 33.83 34.05 3,402,032 -0.38(-1.10%)
May 15, 2008 34.07 34.45 33.82 34.43 3,052,749 +0.37(+1.10%)
May 14, 2008 34.07 34.24 33.91 34.05 2,670,804 +0.27(+0.81%)
May 13, 2008 34.29 34.29 33.68 33.78 4,081,041 -0.38(-1.11%)
May 12, 2008 33.76 34.22 33.65 34.16 4,655,655 +0.54(+1.61%)
May 09, 2008 33.55 34.20 33.42 33.62 3,764,373 -0.30(-0.87%)
May 08, 2008 34.44 34.46 33.59 33.92 10,712,400 -0.34(-0.98%)
May 07, 2008 35.51 35.52 34.20 34.25 5,838,197 -1.20(-3.39%)
May 06, 2008 34.71 35.54 34.53 35.45 5,478,485 +0.26(+0.75%)
May 05, 2008 35.43 35.57 35.04 35.19 3,310,022 -0.43(-1.22%)
May 02, 2008 36.18 36.27 35.38 35.62 8,123,347 +0.11(+0.31%)
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.