Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Financials Ishares ETF (NY: IYF )

89.49 +0.10 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 27.68 27.82 27.40 27.58 207,374 -0.06(-0.21%)
Oct 30, 2002 27.44 27.82 27.38 27.64 424,359 +0.19(+0.69%)
Oct 29, 2002 27.66 27.66 26.91 27.45 37,681 -0.23(-0.84%)
Oct 28, 2002 28.21 28.27 27.56 27.68 92,812 -0.13(-0.48%)
Oct 25, 2002 26.97 27.84 26.91 27.82 86,996 +0.69(+2.55%)
Oct 24, 2002 27.82 27.94 27.09 27.13 146,679 -0.51(-1.86%)
Oct 23, 2002 27.38 27.64 26.77 27.64 156,036 +0.10(+0.36%)
Oct 22, 2002 27.52 27.74 27.32 27.54 258,459 -0.34(-1.21%)
Oct 21, 2002 27.32 27.94 27.11 27.88 391,735 +0.34(+1.25%)
Oct 18, 2002 27.26 27.80 27.11 27.53 221,789 +0.15(+0.55%)
Oct 17, 2002 27.52 27.60 27.26 27.38 229,376 +0.73(+2.74%)
Oct 16, 2002 26.89 27.03 26.57 26.65 328,511 -0.51(-1.88%)
Oct 15, 2002 26.59 27.16 26.59 27.16 335,845 +1.70(+6.66%)
Oct 14, 2002 25.11 25.72 25.11 25.46 38,187 +0.14(+0.55%)
Oct 11, 2002 24.77 25.70 24.77 25.33 227,859 +1.28(+5.31%)
Oct 10, 2002 23.31 24.32 23.05 24.05 103,434 +1.13(+4.95%)
Oct 09, 2002 23.59 23.65 22.91 22.91 86,237 -1.03(-4.29%)
Oct 08, 2002 23.57 24.32 23.21 23.94 161,094 +0.93(+4.02%)
Oct 07, 2002 23.90 23.96 23.02 23.02 200,799 -0.83(-3.47%)
Oct 04, 2002 24.73 24.73 23.76 23.84 77,133 -0.83(-3.37%)
Oct 03, 2002 25.35 25.45 24.56 24.67 175,762 -0.99(-3.85%)
Oct 02, 2002 25.92 26.39 25.60 25.66 93,318 -0.91(-3.42%)
Oct 01, 2002 25.66 26.59 25.41 26.57 68,534 +1.05(+4.11%)
Sep 30, 2002 25.03 25.88 24.75 25.52 53,613 +0.02(+0.08%)
Sep 27, 2002 26.24 26.33 25.45 25.50 60,189 -0.79(-3.01%)
Sep 26, 2002 25.62 26.33 25.60 26.30 57,913 +0.76(+2.97%)
Sep 25, 2002 25.48 25.80 24.91 25.54 68,787 +0.51(+2.02%)
Sep 24, 2002 25.29 25.84 25.03 25.03 29,588 -0.65(-2.54%)
Sep 23, 2002 25.37 25.68 25.03 25.68 25,289 +0.02(+0.09%)
Sep 20, 2002 25.80 25.80 25.37 25.66 36,164 -0.04(-0.17%)
Sep 19, 2002 26.10 26.22 25.63 25.70 108,998 -1.04(-3.90%)
Sep 18, 2002 26.38 26.75 26.20 26.75 75,868 -0.00(-0.01%)
Sep 17, 2002 27.72 27.72 26.71 26.75 57,660 -0.51(-1.89%)
Sep 16, 2002 27.36 27.36 26.93 27.26 252,895 -0.27(-0.99%)
Sep 13, 2002 27.42 27.54 27.15 27.54 13,656 +0.16(+0.58%)
Sep 12, 2002 27.86 27.86 27.31 27.38 34,646 -0.66(-2.36%)
Sep 11, 2002 28.53 28.65 28.04 28.04 13,403 -0.11(-0.41%)
Sep 10, 2002 28.51 28.51 28.04 28.15 16,185 -0.32(-1.11%)
Sep 09, 2002 27.80 28.57 27.64 28.47 23,013 +0.40(+1.41%)
Sep 06, 2002 28.09 28.23 28.00 28.07 14,415 +0.43(+1.57%)
Sep 05, 2002 27.48 27.74 27.28 27.64 74,098 -0.47(-1.69%)
Sep 04, 2002 27.53 28.15 27.47 28.11 47,038 +0.45(+1.64%)
Sep 03, 2002 28.27 28.39 27.56 27.66 47,038 -1.21(-4.19%)
Aug 30, 2002 28.75 29.26 28.75 28.87 32,370 +0.00(+0.01%)
Aug 29, 2002 28.22 29.00 28.21 28.87 51,337 +0.22(+0.76%)
Aug 28, 2002 28.94 28.97 28.49 28.65 1,062,163 -0.55(-1.90%)
Aug 27, 2002 29.63 29.66 29.12 29.20 30,600 -0.30(-1.01%)
Aug 26, 2002 29.18 29.54 28.85 29.50 19,978 +0.42(+1.43%)
Aug 23, 2002 29.34 29.40 28.97 29.08 18,208 -0.63(-2.13%)
Aug 22, 2002 29.21 29.78 29.15 29.72 31,106 +0.51(+1.76%)
Aug 21, 2002 29.42 29.44 28.83 29.20 65,752 +0.15(+0.53%)
Aug 20, 2002 29.32 29.44 28.94 29.05 119,872 +0.08(+0.29%)
Aug 16, 2002 28.73 29.09 28.50 28.96 22,760 -0.07(-0.23%)
Aug 15, 2002 28.94 29.10 28.71 29.03 41,980 +0.25(+0.85%)
Aug 14, 2002 27.70 28.83 27.44 28.79 67,776 +0.99(+3.56%)
Aug 13, 2002 28.23 28.75 27.80 27.80 252,895 -0.66(-2.32%)
Aug 12, 2002 28.25 28.55 28.04 28.46 76,374 +1.26(+4.62%)
Aug 07, 2002 27.30 27.30 26.52 27.20 43,245 +0.21(+0.79%)
Aug 06, 2002 26.61 27.26 26.46 26.99 39,957 +1.07(+4.12%)
Aug 05, 2002 26.71 26.77 25.92 25.92 37,175 -0.89(-3.32%)
Aug 02, 2002 27.30 27.62 26.70 26.81 74,857 -0.80(-2.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.