$99.48 +0.98 (%) iSh US Financl Shs - NYSE ARCA

Dec. 5, 2016 | 03:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
12/2/201698.9498.9498.2498.50330,193
12/1/201698.5399.2898.4098.89704,416
11/30/201698.4498.6398.0398.24697,881
11/29/201697.5598.0397.4697.75289,353
11/28/201697.8798.1997.2497.41311,205
11/25/201698.2698.3598.0598.35186,953
11/23/201697.9698.0897.3398.06442,623
11/21/201697.6497.6797.0497.44227,998
11/18/201697.1197.3396.8497.20559,625
11/17/201696.4297.2596.1597.00712,049
11/16/201696.2796.5495.9596.251,549,960
11/15/201696.6697.1196.0297.09823,436
11/14/201695.7197.2995.7197.091,021,060
11/11/201694.9095.4894.4095.441,159,090
11/10/201694.0995.3593.6795.012,179,530
11/9/201691.8893.3990.8093.031,674,920
11/8/201690.3591.0389.9690.76294,254
11/7/201689.8790.6089.8790.58570,911
11/4/201688.7989.1388.2088.56230,142
11/3/201688.7089.3088.5188.65319,853
11/2/201689.1489.2888.5088.62380,024
11/1/201690.8590.8588.9789.52602,153
10/31/201690.3090.5090.1590.28208,078
10/28/201690.3590.6289.5189.98248,113
10/27/201690.8190.8390.0590.14220,458
10/26/201690.0490.6290.0090.49121,933
10/25/201690.5690.6890.2390.45208,107
10/24/201690.8191.0990.5690.66110,103
10/21/201689.8090.3989.4790.33123,721
10/20/201690.5590.9190.0990.36345,593
10/19/201690.0490.6389.9990.54309,668
10/18/201690.0190.1889.6289.82393,716
10/17/201689.5789.7689.1289.25200,244
10/14/201689.9990.2889.3589.48843,606
10/13/201689.0889.3788.5089.26627,917
10/12/201689.5190.0789.4689.85271,805
10/11/201690.1590.2989.1289.45408,544
10/10/201690.3690.6690.3290.39249,285
10/7/201689.9890.3189.4589.91251,444
10/6/201689.9290.0389.4389.95209,453
10/5/201689.6590.0989.6589.92206,390
10/4/201689.5289.8389.1089.37604,564
10/3/201689.8389.8789.2189.43522,924
9/30/201689.7090.4389.4590.00427,315
9/29/201690.3190.6488.9489.24631,157
9/28/201690.1490.5189.6090.45223,356
9/27/201689.4190.0989.1989.92179,371
9/26/201690.0490.2989.5089.62350,463
9/23/201691.0791.3490.9290.96296,326
9/22/201691.0591.5490.9691.36316,084
9/21/201690.2890.8189.8490.71441,547
9/20/201690.5490.6789.9389.98262,789
9/19/201689.8490.3989.6189.94560,912
9/16/201689.7489.8189.1189.42401,298
9/15/201689.3890.3089.2290.14693,417
9/14/201689.7690.2889.3289.52415,292
9/13/201690.4390.5189.4989.75776,689
9/12/201689.7991.6389.5791.38583,080
9/9/201691.6291.9390.3590.35570,503
9/8/201692.2792.4892.0892.22328,885
9/7/201692.0692.4391.8492.43318,347
9/6/201692.3792.6691.6192.20815,704
9/2/201692.1092.5791.9692.41619,959
9/1/201692.4392.4391.2191.842,031,250
8/31/201692.1092.1891.4692.12460,458
8/30/201691.4492.1191.4292.112,544,790
8/29/201690.7591.6690.7191.42412,288
8/26/201690.7091.2690.1390.59695,747
8/25/201690.2990.7290.1290.59441,961
8/24/201690.5190.6690.1990.33137,484
8/23/201690.5490.8690.4890.50197,473
8/22/201690.1790.3789.9490.32113,535
8/19/201690.0690.2889.7690.19234,978
8/18/201690.2390.4990.0290.30156,076
8/17/201690.0890.4189.9090.34187,839
8/16/201690.1690.3190.0290.12171,185
8/15/201690.1290.5190.1190.44232,468
8/12/201689.7089.9789.5289.87173,379
8/11/201690.1790.2589.8190.03182,738
8/10/201690.5290.6389.8389.99178,699
8/9/201690.4690.6690.3690.60245,224
8/8/201690.5190.7590.3290.44366,839
8/5/201689.5090.3989.4290.36488,770
8/4/201688.9389.1488.6888.91199,027
8/3/201688.3189.0688.3089.05182,077
8/2/201688.7089.0388.0788.25354,895
8/1/201689.3289.5888.8689.02129,465
7/29/201689.0489.5989.0489.24248,407
7/28/201688.9089.4988.5789.35114,886
7/27/201689.0589.2188.7489.02151,973
7/26/201688.9289.2188.7789.06148,096
7/25/201689.1989.2388.8188.9991,611
7/22/201688.7689.3088.6889.23289,020
7/21/201688.8789.0188.5188.63226,439
7/20/201689.0189.0588.6588.99156,668
7/19/201688.3988.8588.3588.85153,390
7/18/201688.5188.8188.4588.71408,937
7/15/201688.9288.9388.0088.42288,927
7/14/201689.0889.1288.4188.53266,043
7/13/201687.8288.0287.4687.89174,136
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center