ISHARES DOW JONES US FINANCIAL $72.64

up +0.05


24/5/2013 04:24 PM  |  NYSEARCA : IYF  |  Industries :
Type:

IYF historical data

Date Open High Low Close Volume
5/24/2013 72.28 72.71 71.96 72.64 5222
5/23/2013 72.00 72.96 71.91 72.59 2109
5/22/2013 74.25 74.96 72.82 73.11 4013
5/21/2013 73.89 74.28 73.84 74.02 2004
5/20/2013 73.78 74.16 73.64 73.88 1051
5/17/2013 73.37 73.83 73.20 73.82 1880
5/16/2013 73.43 73.54 72.75 72.91 5528
5/15/2013 72.75 73.46 72.54 73.34 1094
5/14/2013 71.85 72.76 71.80 72.74 4889
5/13/2013 71.37 71.77 71.18 71.61 1249
5/10/2013 71.30 71.43 71.07 71.39 1781
5/9/2013 71.67 71.67 71.00 71.17 5853
5/8/2013 71.17 71.67 70.97 71.63 10475
5/7/2013 70.88 71.25 70.61 71.17 3499
5/6/2013 70.12 70.76 70.12 70.74 1872
5/3/2013 70.00 70.38 69.98 70.08 1419
5/2/2013 68.80 69.45 68.80 69.42 934
5/1/2013 69.23 69.36 68.70 68.76 1813
4/30/2013 69.29 69.53 69.03 69.52 1870
4/29/2013 69.13 69.33 68.96 69.23 2287
4/26/2013 69.18 69.23 68.69 68.91 768
4/25/2013 69.16 69.56 68.95 69.21 1948
4/24/2013 67.96 68.96 67.96 68.90 3143
4/23/2013 67.76 68.50 67.75 68.50 5757
4/22/2013 68.22 68.22 66.80 67.41 2236
4/19/2013 66.80 67.37 66.54 67.36 2784
4/18/2013 67.20 67.20 66.20 66.46 3316
4/17/2013 67.58 67.69 66.56 67.04 3596
4/16/2013 67.99 68.30 67.50 68.26 2317
4/15/2013 68.61 68.81 67.15 67.18 7006
4/12/2013 68.57 68.90 68.44 68.79 3553
4/11/2013 68.91 69.33 68.73 69.09 2602
4/10/2013 68.32 68.89 68.32 68.85 5594
4/9/2013 68.12 68.36 67.80 68.02 2835
4/8/2013 67.25 67.95 66.95 67.95 2174
4/5/2013 66.42 67.32 66.40 67.22 1924
4/4/2013 66.71 67.44 66.71 67.41 2279
4/3/2013 67.76 67.94 66.64 66.80 3667
4/2/2013 67.89 68.00 67.69 67.83 4165
4/1/2013 67.93 68.10 67.37 67.53 5374
3/28/2013 67.77 67.96 67.58 67.86 1482
3/27/2013 67.56 67.77 67.28 67.72 1822
3/26/2013 67.71 67.92 67.51 67.91 4347
3/25/2013 67.84 67.94 67.12 67.42 2243
3/22/2013 67.67 67.79 67.42 67.71 7360
3/21/2013 67.69 67.95 67.32 67.37 1926
3/20/2013 67.98 68.14 67.84 68.02 2503
3/19/2013 68.14 68.24 67.22 67.57 3327
3/18/2013 67.61 68.19 67.59 67.92 2770
3/15/2013 68.44 68.56 68.06 68.48 3348
3/14/2013 68.18 68.37 68.04 68.36 3169
3/13/2013 67.81 67.99 67.60 67.94 2035
3/12/2013 68.01 68.05 67.56 67.69 1606
3/11/2013 67.77 68.12 67.51 68.09 3471
3/8/2013 67.78 67.84 67.24 67.70 3088
3/7/2013 67.21 67.49 67.15 67.45 3554
3/6/2013 67.11 67.23 66.79 67.04 2396
3/5/2013 66.57 67.02 66.41 66.69 3310
3/4/2013 65.46 66.19 65.41 66.16 4522
3/1/2013 64.98 65.73 64.69 65.66 3030
2/28/2013 65.56 65.94 65.35 65.41 1952
2/27/2013 64.57 65.65 64.55 65.56 5279
2/26/2013 64.52 64.74 64.00 64.61 6126
2/25/2013 66.33 66.33 64.26 64.30 4717
2/22/2013 65.55 65.91 65.49 65.91 3747
2/21/2013 65.55 65.55 64.95 65.12 3241
2/20/2013 66.54 66.57 65.58 65.59 8162
2/19/2013 66.21 66.57 66.13 66.57 5351
2/15/2013 66.25 66.26 65.80 66.01 2032
2/14/2013 65.83 66.26 65.78 66.20 2006
2/13/2013 66.30 66.32 65.81 66.00 2120
2/12/2013 65.78 66.19 65.60 66.11 2721
2/11/2013 65.51 65.75 65.38 65.70 2983
2/8/2013 65.26 65.51 65.25 65.47 5139
2/7/2013 65.45 65.64 64.82 65.21 1485
2/6/2013 65.07 65.51 64.96 65.48 2149
2/5/2013 65.01 65.46 64.94 65.35 3640
2/4/2013 64.94 65.08 64.57 64.61 6474
2/1/2013 64.86 65.44 64.85 65.39 6494
1/31/2013 64.47 64.63 64.31 64.54 1366
1/30/2013 64.76 64.76 64.41 64.51 3093
1/29/2013 64.45 64.86 64.42 64.84 3442
1/28/2013 64.81 64.83 64.34 64.58 2443
1/25/2013 64.81 64.81 64.41 64.76 2525
1/24/2013 64.47 64.83 64.29 64.56 3700
1/23/2013 64.22 64.32 64.01 64.28 2377
1/22/2013 63.63 64.30 63.63 64.28 5043
1/18/2013 63.71 63.75 63.33 63.70 4617
1/17/2013 63.79 63.83 63.51 63.66 2543
1/16/2013 63.58 63.74 63.36 63.66 2240
1/15/2013 63.11 63.72 63.05 63.67 5916
1/14/2013 63.52 63.57 63.06 63.41 1508
1/11/2013 63.49 63.56 63.17 63.54 2503
1/10/2013 63.40 63.68 63.18 63.65 10340
1/9/2013 63.20 63.41 62.86 62.99 3104
1/8/2013 63.05 63.06 62.71 63.04 3278
1/7/2013 63.38 63.38 62.83 63.11 4029
1/4/2013 62.76 63.34 62.49 63.33 6048
1/3/2013 62.49 62.72 62.25 62.59 3510
1/2/2013 62.22 62.60 62.11 62.60 8619
Marketplace
Trading Center