Indicators

US Financials Ishares ETF (NY: IYF )

92.77 -1.12 (-1.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.81	37.45	36.62	37.10	714,258	+0.20(+0.53%)
Dec 28, 2007	37.46	37.50	36.77	36.90	612,651	-0.26(-0.69%)
Dec 27, 2007	37.62	37.74	37.10	37.16	1,000,239	-1.12(-2.92%)
Dec 26, 2007	38.22	38.32	37.96	38.28	1,006,326	-0.16(-0.42%)
Dec 24, 2007	38.04	38.45	37.95	38.44	344,576	+0.67(+1.78%)
Dec 21, 2007	37.61	37.84	37.23	37.77	1,422,457	+0.65(+1.76%)
Dec 20, 2007	37.51	37.58	36.56	37.11	1,886,037	-0.04(-0.10%)
Dec 19, 2007	37.15	37.78	36.92	37.15	1,602,248	+0.04(+0.11%)
Dec 18, 2007	37.85	37.47	36.46	37.11	2,036,504	+0.06(+0.15%)
Dec 17, 2007	37.12	37.67	37.05	37.05	1,318,932	-0.43(-1.14%)
Dec 14, 2007	37.78	38.38	37.44	37.48	1,383,127	-0.65(-1.72%)
Dec 13, 2007	38.02	38.21	37.28	38.13	1,972,562	-0.17(-0.44%)
Dec 12, 2007	39.71	39.88	37.59	38.30	2,537,130	-0.26(-0.68%)
Dec 11, 2007	40.60	40.83	38.57	38.57	1,530,042	-2.04(-5.03%)
Dec 10, 2007	40.04	40.79	39.83	40.61	907,114	+0.81(+2.03%)
Dec 07, 2007	40.29	40.32	39.71	39.80	957,948	-0.32(-0.80%)
Dec 06, 2007	39.04	40.15	38.97	40.12	1,162,197	+1.04(+2.67%)
Dec 05, 2007	38.87	39.22	38.55	39.08	1,479,040	+0.73(+1.91%)
Dec 04, 2007	38.62	38.64	38.25	38.34	639,166	-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.