$83.10 -4.54 (%) iSh US Financl Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 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
6/23/201686.8787.6486.8287.64447,660
6/22/201686.1186.5685.8485.86201,305
6/21/201685.9686.1985.6186.00213,216
6/20/201686.5387.1885.9686.03219,647
6/17/201685.6185.8185.1385.49238,617
6/16/201684.8585.6484.3085.64495,526
6/15/201685.5486.2385.3585.40204,562
6/14/201686.0786.4884.8885.27639,406
6/13/201686.6587.4686.3786.44429,577
6/10/201687.3787.4986.8787.12616,385
6/9/201688.3488.3487.8188.22241,329
6/8/201688.4188.8488.4188.81148,353
6/7/201688.8788.9988.5188.52143,377
6/6/201688.3789.0688.3788.73245,474
6/3/201688.3788.4387.4088.28546,075
6/2/201689.0889.2988.6189.29480,475
6/1/201688.4489.1787.9789.11956,522
5/31/201689.4489.4588.5888.86288,713
5/27/201688.5289.0888.5289.06482,535
5/26/201689.0089.0088.3988.46155,989
5/25/201688.4489.2388.4488.84241,926
5/24/201687.0588.2687.0588.10313,386
5/23/201686.8387.0486.5086.73113,512
5/20/201686.6687.2586.5986.83541,076
5/19/201686.5486.9585.6786.23564,149
5/18/201685.5087.1385.5087.01936,215
5/17/201686.1286.3685.4285.66228,039
5/16/201685.7586.7085.7586.35217,277
5/13/201686.6987.1285.7085.80172,262
5/12/201687.0387.2786.2886.85367,657
5/11/201687.6687.6686.6686.66408,463
5/10/201686.8787.6986.8787.69365,089
5/9/201686.4986.9186.2386.63358,418
5/6/201685.7386.6685.6786.65351,893
5/5/201686.3686.6886.0186.25535,445
5/4/201685.9486.5785.7886.26614,060
5/3/201686.9286.9386.0286.70686,205
5/2/201687.1787.9486.9587.85490,696
4/29/201687.0887.3686.3086.89416,560
4/28/201687.7588.3687.2287.46310,639
4/27/201688.2188.5787.8888.37294,169
4/26/201687.8988.3187.7188.21336,154
4/25/201687.4687.7187.1387.65204,669
4/22/201687.1788.0287.1787.94365,431
4/21/201688.0788.3187.0487.20301,287
4/20/201687.6088.2087.4688.07445,361
4/19/201686.8987.4986.8987.40386,697
4/18/201685.7486.6785.7286.65288,908
4/15/201686.5186.5185.9286.08232,979
4/14/201685.7086.6185.7086.26313,690
4/13/201685.0086.0884.9886.03539,591
4/12/201683.4584.4183.2584.28526,484
4/11/201683.4184.0183.2483.29429,623
4/8/201683.3183.7682.8783.05303,616
4/7/201683.6283.6782.2982.64534,899
4/6/201683.6184.2283.3884.19513,485
4/5/201684.0884.2083.5683.65505,119
4/4/201685.2185.2984.6484.80275,314
4/1/201684.2285.3283.8185.23451,125
3/31/201684.6084.9584.4084.60307,834
3/30/201684.5985.2284.5684.69304,044
3/29/201683.5084.2083.0984.19369,244
3/28/201683.6483.9683.3483.73280,828
3/24/201683.2483.4782.7983.47338,559
3/23/201684.4184.4883.8783.87609,889
3/22/201684.7285.2384.4484.96381,188
3/21/201685.2085.6484.8385.15409,343
3/18/201685.1985.6484.9085.32696,639
3/17/201683.4784.8383.1184.581,396,000
3/16/201683.2883.9282.9983.591,267,460
3/15/201682.9183.5582.8983.51486,763
3/14/201683.6283.8883.2183.68504,281
3/11/201682.8284.0582.7083.99532,164
3/10/201682.4482.8180.9581.90850,773
3/9/201682.2782.3581.7281.961,135,530
3/8/201682.6582.7681.7981.861,089,640
3/7/201682.8783.3482.6283.24730,327
3/4/201683.4583.7182.7983.35876,541
3/3/201682.4083.0582.1483.05833,833
3/2/201681.7582.4981.6082.47635,660
3/1/201679.6981.7879.6981.78836,858
2/29/201679.8880.2779.0979.09456,832
2/26/201680.0080.5279.6479.90457,524
2/25/201678.4879.5278.4479.51723,575
2/24/201677.4978.5276.8178.37335,512
2/23/201679.3279.4178.3778.48447,129
2/22/201679.5279.9879.4979.77277,429
2/19/201678.1178.8277.8578.62276,871
2/18/201679.0179.1378.2178.50450,935
2/17/201678.6479.2678.6478.93497,227
2/16/201677.7278.1577.1477.99713,372
2/12/201675.2276.6375.1076.591,205,800
2/11/201673.7574.5673.3573.971,008,710
2/10/201676.6277.6575.9775.99770,175
2/9/201674.9476.6974.9176.13704,245
2/8/201677.3977.4275.3276.251,331,070
2/5/201679.4779.8178.1278.31917,180
2/4/201678.6779.9978.6079.56647,986
2/3/201679.1979.2976.9178.971,192,050
2/2/201679.8679.9378.6078.801,210,930
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center