$85.02 +1.35 (%) iSh US Financl Shs - NYSEARCA

Sep. 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
9/1/201583.7785.2783.3783.671,653,290
8/31/201586.8387.1686.5886.731,586,760
8/28/201587.5087.5986.9187.46498,180
8/27/201587.0887.8786.1687.701,872,430
8/26/201583.4285.6783.1085.48564,931
8/25/201584.7186.9582.4882.60552,515
8/24/201583.0086.6674.3283.881,383,400
8/21/201589.6890.0387.9087.90924,999
8/20/201591.5891.5890.5490.58550,959
8/19/201592.9093.0892.0192.38181,765
8/18/201593.1993.3892.9893.14331,886
8/17/201592.8793.2792.3193.26307,829
8/14/201592.1893.0192.1892.99343,742
8/13/201592.2492.7091.8192.39290,383
8/12/201592.0492.2090.7792.13165,891
8/11/201592.6193.0692.5192.78151,792
8/10/201593.2893.5693.1193.54175,965
8/7/201592.5992.7792.0292.65250,552
8/6/201593.2493.3092.2492.62326,276
8/5/201593.3393.5792.7992.99264,807
8/4/201592.9493.2992.6692.79530,189
8/3/201593.0493.0592.3392.88274,630
7/31/201593.3393.3392.7492.86231,596
7/30/201592.9293.2292.6593.17189,934
7/29/201592.4393.1692.2393.02365,961
7/28/201592.1792.3791.6192.31441,487
7/27/201591.8492.0991.6191.841,268,670
7/24/201593.3093.3392.4292.56268,428
7/23/201594.1894.1892.8893.12283,173
7/22/201593.2494.0293.2093.90551,235
7/21/201593.5493.8193.1093.32380,508
7/20/201593.6093.7493.1993.461,395,060
7/17/201593.5293.5292.9393.27355,312
7/16/201593.3193.4993.1793.491,035,090
7/15/201592.2992.8092.2092.65218,398
7/14/201591.5692.2191.4992.11264,531
7/13/201591.5991.8591.3891.802,286,690
7/10/201590.6991.0890.5590.85234,204
7/9/201590.1390.5389.6889.80257,226
7/8/201589.6790.0989.1489.24255,688
7/7/201590.7291.0089.1790.69250,099
7/6/201589.8290.6489.7690.53275,883
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
  • 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!