ISHARES FINANCIALS SECTOR BOND FUND (MONY) Exchange: NYSE ARCA
Data as of April 29, 2024
$52.47 ($0.30) 0.58%
ISHARES FINANCIALS SECTOR BOND FUND - Daily Information
Click for more stock information on ISHARES FINANCIALS SECTOR BOND FUND.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $52.45 |
| Previous Close | $52.47 |
| High | $52.47 |
| Low | $52.45 |
| Adjusted Open | $52.45 |
| Previous Adjusted Close | $52.47 |
| Adjusted High | $52.47 |
| Adjusted Low | $52.45 |
Invest in ISHARES FINANCIALS SECTOR BOND FUND (MONY)
Historical Stock Data for ISHARES FINANCIALS SECTOR BOND FUND (MONY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-21 | $52.45 | $52.47 | $52.45 | $52.47 | $52.47 | 1,091 |
| 2015-08-20 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2015-08-19 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 150 |
| 2015-08-18 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 95 |
| 2015-08-17 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 310 |
| 2015-08-14 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 81 |
| 2015-08-13 | $52.33 | $52.33 | $52.30 | $52.30 | $52.30 | 494 |
| 2015-08-12 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 20 |
| 2015-08-11 | $52.55 | $52.55 | $52.51 | $52.55 | $52.55 | 662 |
| 2015-08-10 | $52.29 | $52.29 | $52.24 | $52.24 | $52.24 | 417 |
| 2015-08-07 | $52.43 | $52.43 | $52.40 | $52.40 | $52.40 | 699 |
| 2015-08-06 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 22 |
| 2015-08-05 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 0 |
| 2015-08-04 | $52.60 | $52.60 | $52.43 | $52.45 | $52.45 | 2,630 |
| 2015-08-03 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 0 |
| 2015-07-31 | $52.57 | $52.62 | $52.57 | $52.62 | $52.62 | 575 |
| 2015-07-30 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2015-07-29 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 2 |
| 2015-07-28 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 195 |
| 2015-07-27 | $52.08 | $52.49 | $52.08 | $52.39 | $52.39 | 2,644 |
| 2015-07-24 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 226 |
| 2015-07-23 | $52.25 | $52.25 | $52.16 | $52.21 | $52.21 | 407 |
| 2015-07-22 | $51.95 | $52.30 | $51.95 | $52.30 | $52.30 | 1,484 |
| 2015-07-21 | $51.84 | $52.00 | $51.84 | $52.00 | $52.00 | 226 |
| 2015-07-20 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 0 |
| 2015-07-17 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 0 |
| 2015-07-16 | $51.86 | $52.33 | $51.86 | $52.27 | $52.27 | 6,083 |
| 2015-07-15 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 100 |
| 2015-07-14 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2015-07-13 | $53.11 | $53.11 | $52.03 | $52.11 | $52.11 | 1,436 |
| 2015-07-10 | $51.80 | $53.65 | $51.80 | $53.65 | $53.65 | 312 |
| 2015-07-09 | $53.54 | $53.77 | $52.09 | $52.09 | $52.09 | 28,950 |
| 2015-07-08 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 179 |
| 2015-07-07 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 6 |
| 2015-07-06 | $53.50 | $53.89 | $52.39 | $52.81 | $52.81 | 1,042 |
| 2015-07-02 | $52.23 | $53.79 | $52.23 | $53.66 | $53.66 | 749 |
| 2015-07-01 | $53.18 | $53.18 | $51.87 | $52.40 | $52.40 | 2,945 |
| 2015-06-30 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 101 |