Indicators

US Financials Ishares ETF (NY: IYF )

92.35 -0.54 (-0.58%)

Streaming Delayed Price Updated: 1:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.90	21.26	20.81	20.90	3,762,419	-0.38(-1.78%)
May 27, 2010	20.85	21.30	20.73	21.28	3,852,616	+0.87(+4.28%)
May 26, 2010	20.84	20.90	20.31	20.41	22,784	-0.10(-0.48%)
May 25, 2010	19.82	20.52	19.70	20.51	19,999	+0.12(+0.58%)
May 24, 2010	21.02	21.03	20.36	20.39	7,676,501	-0.51(-2.44%)
May 21, 2010	19.87	20.95	19.87	20.90	7,657,608	+0.66(+3.24%)
May 20, 2010	20.42	20.82	20.24	20.24	3,797	-1.00(-4.69%)
May 19, 2010	21.01	21.45	20.82	21.24	7,355,551	+0.07(+0.32%)
May 18, 2010	22.05	22.05	21.05	21.17	5,569	-0.63(-2.90%)
May 17, 2010	21.80	22.01	21.32	21.80	4,849,505	-0.01(-0.05%)
May 14, 2010	21.81	22.16	21.60	21.81	7,623,974	-0.64(-2.87%)
May 13, 2010	22.73	22.80	22.44	22.46	4,399,546	-0.32(-1.42%)
May 12, 2010	22.64	22.80	22.50	22.78	4,034,012	+0.28(+1.23%)
May 11, 2010	22.69	22.82	22.42	22.50	6,692,174	-0.10(-0.44%)
May 10, 2010	22.36	22.60	22.23	22.60	9,810,249	+1.19(+5.55%)
May 07, 2010	21.72	22.07	21.12	21.41	12,707,706	+0.08(+0.39%)
May 06, 2010	21.65	22.73	19.80	21.33	4,303	-1.12(-4.98%)
May 05, 2010	22.62	22.98	22.44	22.45	6,926,874	-0.32(-1.41%)
May 04, 2010	23.08	23.11	22.64	22.77	6,983,429	-0.60(-2.57%)

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.