$90.72 -0.29 (%) iSh US Financl Shs - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
7/2/201591.2691.2790.4290.72566,256
7/1/201591.1191.1990.5991.01358,908
6/30/201590.4890.5189.4789.74379,806
6/29/201590.6790.9789.3189.31880,867
6/26/201591.3691.7491.2691.58426,106
6/25/201592.2992.2991.1991.19345,222
6/24/201592.4192.5591.8291.84207,185
6/23/201592.7793.0192.6992.86232,366
6/22/201592.5493.0292.5492.61208,443
6/19/201592.6992.6992.0092.06289,172
6/18/201592.1492.9792.0592.812,499,570
6/17/201592.3792.4291.7191.95278,445
6/16/201591.4992.1491.2892.03191,549
6/15/201591.4991.8190.9891.54244,917
6/12/201592.1892.1991.6991.95266,049
6/11/201592.3592.4391.9492.29228,191
6/10/201591.1392.1190.9091.92632,052
6/9/201590.3090.9290.1790.58191,978
6/8/201590.8391.0990.4290.42299,495
6/5/201591.2491.4190.6890.90279,913
6/4/201590.9891.2390.4390.56269,510
6/3/201591.1391.6090.8391.28491,372
6/2/201590.4891.0290.1790.77412,247
6/1/201591.0091.0090.3190.681,387,030
5/29/201591.1691.2090.3190.44426,567
5/28/201591.1591.2990.7691.24241,576
5/27/201590.8991.4290.5491.29301,865
5/26/201591.2591.2590.2990.482,801,840
5/22/201591.0491.5591.0491.29205,135
5/21/201591.5291.5791.2691.32265,725
5/20/201591.9291.9291.4891.61282,310
5/19/201591.6092.0991.5291.91236,772
5/18/201590.8291.4890.8291.45450,647
5/15/201591.1591.3490.6490.90255,881
5/14/201590.6791.2790.6191.27184,627
5/13/201590.3790.6690.1990.34148,996
5/12/201590.3690.5489.5990.33131,794
5/11/201590.9991.1690.4890.59165,051
5/8/201590.2590.9890.1390.98484,840
5/7/201588.9089.8888.8289.68270,693
5/6/201589.7789.7788.4689.01376,527
5/5/201590.0990.2889.2989.42147,963
5/4/201589.5590.2189.5590.1389,709
5/1/201589.2889.5189.1189.45255,168
4/30/201589.4689.6488.4588.74392,616
4/29/201589.2989.9389.2989.58153,827
4/28/201589.1289.6788.7589.67105,253
4/27/201589.8290.0689.1489.24275,327
4/24/201589.8689.8689.3889.5467,474
4/23/201589.4189.9589.3989.71214,846
4/22/201589.1189.7588.8989.68295,412
4/21/201589.6189.6188.8588.9294,403
4/20/201589.2689.4889.1289.22235,572
4/17/201589.3889.4788.5588.79253,230
4/16/201589.7090.2789.4589.99324,951
4/15/201589.8390.2489.7289.8896,975
4/14/201589.5789.8389.1989.64132,727
4/13/201589.5089.9189.2989.6195,280
4/10/201589.6889.6889.2989.4073,870
4/9/201589.4389.5088.8889.40123,777
4/8/201589.2689.6989.1989.45103,707
4/7/201589.7389.7589.1189.1196,596
4/6/201588.7789.7688.7089.5695,109
4/2/201588.8889.5188.8589.41120,171
4/1/201588.9289.2188.3388.92147,875
3/31/201589.2489.4688.8789.05375,410
3/30/201589.1289.7989.0089.53220,045
3/27/201588.4688.5988.1288.39117,109
3/26/201588.2488.8587.8988.47138,766
3/25/201589.8590.0588.6388.64188,245
3/24/201591.0391.0390.3390.34108,655
3/23/201591.3891.7091.0091.00147,638
3/20/201590.7091.5190.4591.39468,868
3/19/201590.7390.7389.8690.17156,529
3/18/201590.1891.1089.7790.90110,841
3/17/201590.0990.5189.9090.3192,061
3/16/201589.7790.5689.7790.46108,206
3/13/201589.8090.0389.0189.47330,667
3/12/201588.8090.1888.8090.17535,138
3/11/201588.0888.5488.0088.30520,569
3/10/201588.8188.8187.8487.84461,690
3/9/201589.3389.6689.2189.54426,413
3/6/201589.8490.4988.9889.10731,134
3/5/201589.7089.9989.4789.93284,766
3/4/201589.8089.8189.3389.58146,424
3/3/201589.9790.3389.6790.151,437,960
3/2/201589.7190.4389.7190.43347,374
2/27/201589.9790.0689.6589.66167,542
2/26/201590.2790.2789.6989.97141,625
2/25/201590.2890.5590.1190.25110,402
2/24/201589.9790.4789.9590.19299,307
2/23/201590.0190.0189.5490.00166,286
2/20/201589.2490.2388.8590.21360,154
2/19/201589.6189.7689.3189.44243,024
2/18/201590.0590.0589.6189.85161,221
2/17/201589.9490.4589.8390.27177,340
2/13/201590.0590.2689.6490.01165,739
2/12/201589.2490.1589.2490.05186,337
2/11/201588.9489.2888.5489.06233,441
2/10/201589.0089.3388.4089.00388,820
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!