$84.02 +0.61 (%) iSh US Financl Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
10/24/201483.5384.0583.3384.02258,373
10/23/201483.4483.8883.2983.41206,512
10/22/201483.5583.5882.6682.72298,891
10/21/201482.4883.3682.2683.33273,963
10/20/201481.1381.8381.1381.833,331,150
10/17/201481.3181.5880.8281.23498,224
10/16/201478.7180.8378.7180.34353,257
10/15/201480.8080.8378.6080.18901,430
10/14/201481.6682.2181.2681.61306,335
10/13/201481.9382.3581.1481.15596,970
10/10/201482.3283.1581.7981.82257,914
10/9/201483.9983.9982.4082.42127,857
10/8/201482.7384.0382.4184.02104,670
10/7/201483.5083.6382.5882.61157,350
10/6/201484.6884.6883.7983.93215,828
10/3/201483.6284.1883.5284.10148,430
10/2/201482.6683.3082.2482.95333,670
10/1/201483.6083.6982.6982.80373,129
9/30/201484.0784.2383.6283.72149,097
9/29/201483.5084.0483.3183.86935,204
9/26/201483.7684.3883.5984.2081,179
9/25/201484.5584.5583.4483.44128,161
9/24/201484.3884.7884.1184.7271,871
9/23/201484.8885.3684.5484.5581,003
9/22/201485.6985.7885.1385.21158,461
9/19/201486.5186.5985.7085.85197,992
9/18/201485.8486.3185.7186.18123,882
9/17/201485.1885.8384.9885.43133,262
9/16/201484.6985.2884.6085.1071,904
9/15/201484.8684.9584.6084.7758,717
9/12/201485.0385.3084.5684.8368,031
9/11/201484.6885.1784.6885.1360,798
9/10/201484.7985.1084.6384.9766,351
9/9/201485.3585.3584.5984.67103,716
9/8/201485.2685.7085.1785.45132,620
9/5/201485.1485.4584.7785.45124,305
9/4/201485.3785.7685.0085.28174,031
9/3/201485.6885.7785.1285.29389,391
9/2/201485.3585.4984.9485.40780,549
8/29/201484.8885.1284.7585.0549,863
8/28/201484.6484.7884.4484.65185,326
8/27/201485.2985.2984.8985.0148,671
8/26/201484.9385.3884.9385.09108,956
8/25/201484.6185.1884.6184.9061,154
8/22/201484.6284.7384.2684.3095,129
8/21/201483.9584.7383.8784.60488,109
8/20/201483.4183.9183.3683.8347,202
8/19/201483.6083.7683.5483.60133,881
8/18/201482.9883.4882.9883.451,121,140
8/15/201483.1383.2182.1082.61109,059
8/14/201482.5682.9082.5682.8741,189
8/13/201482.2582.6282.2082.5255,344
8/12/201481.8082.2381.7981.9783,323
8/11/201482.0682.2081.8581.91343,047
8/8/201481.0381.7880.8681.73162,915
8/7/201481.7881.8680.8781.00360,647
8/6/201480.7881.7280.7881.40133,682
8/5/201481.4981.7280.8381.03511,430
8/4/201481.4681.9381.1781.82119,460
8/1/201481.6681.9080.9481.23390,199
7/31/201482.9083.0481.8081.8094,710
7/30/201483.5283.7083.0083.4386,422
7/29/201483.7783.8183.1783.19105,541
7/28/201483.5683.7083.1383.60877,153
7/25/201483.8683.8883.4683.5763,023
7/24/201484.1784.2484.0584.18147,982
7/23/201483.8384.0983.7084.01113,609
7/22/201483.8183.9383.6683.83429,429
7/21/201483.3983.6183.1783.55347,206
7/18/201483.1283.7783.1283.75144,483
7/17/201483.5183.8082.7582.8668,354
7/16/201484.2984.2983.6883.8893,347
7/15/201483.9184.2583.6784.08142,996
7/14/201483.8583.8583.4683.46228,030
7/11/201482.7983.0982.5483.0354,711
7/10/201482.4683.0782.3782.9694,105
7/9/201483.4283.5083.1183.3758,144
7/8/201483.5583.6382.9983.21825,171
7/7/201484.0184.0683.6283.78346,433
7/3/201483.9784.2483.9784.19134,790
7/2/201483.8683.8783.5583.64175,979
7/1/201483.3884.0883.3483.661,761,130
6/30/201482.9583.2282.9383.14319,179
6/27/201482.6183.1182.6183.1047,919
6/26/201482.9082.9282.3082.8276,019
6/25/201482.6683.1282.5083.02122,997
6/24/201483.2383.6882.8582.861,148,000
6/20/201483.5583.7483.4483.6698,748
6/19/201483.5783.5783.0983.3783,534
6/18/201483.0583.6082.7583.53128,959
6/17/201482.2683.1482.1683.0378,353
6/16/201482.3982.5182.0882.32665,901
6/13/201482.7282.9382.5082.6588,617
6/12/201483.0083.0982.4882.6585,627
6/11/201483.3383.3382.8783.08263,516
6/10/201483.4183.6283.3683.60203,196
6/9/201483.3983.8483.3983.72557,267
6/6/201483.0583.5483.0583.52371,447
6/5/201482.3382.9981.9582.99339,100
6/4/201481.6082.2081.6082.1567,552
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center