$86.89 -0.57 (%) iSh US Financl Shs - NYSE ARCA

Apr. 29, 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
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
2/1/201680.7181.2580.2180.781,050,180
1/29/201679.0681.1679.0081.161,328,630
1/28/201679.4479.6278.4478.73732,030
1/27/201679.0280.1978.3378.77554,114
1/26/201678.1279.4278.1279.24498,208
1/25/201679.2279.3777.7677.791,919,110
1/22/201679.0479.7778.9479.51635,933
1/21/201678.2179.3077.7578.01523,470
1/20/201678.2478.9776.5078.14384,200
1/19/201680.7380.8279.1979.67740,105
1/15/201679.3880.1078.8279.77749,620
1/14/201681.0382.1780.3381.57537,214
1/13/201683.3183.5580.5880.80692,202
1/12/201683.1983.4881.9582.99436,867
1/11/201682.8582.9081.7682.56520,605
1/8/201684.4084.4382.1982.271,181,310
1/7/201684.2484.9583.3883.561,523,340
1/6/201685.9186.4085.5385.891,043,620
1/5/201687.0187.2786.4187.07926,447
1/4/201686.5286.8085.8686.681,285,130
12/31/201588.7689.4388.3888.38162,198
12/30/201589.7689.9089.1789.21199,477
12/29/201589.5990.0189.4689.91289,474
12/28/201588.6489.0488.3389.04247,137
12/24/201589.1689.4888.8989.1169,969
12/23/201589.0789.6988.8789.65311,790
12/22/201588.0988.7787.6288.56212,143
12/21/201587.7588.1487.1487.89390,905
12/18/201588.5088.7387.1287.15426,479
12/17/201590.5090.7789.1689.161,657,720
12/16/201589.6990.6489.0590.48419,606
12/15/201587.9689.4287.9689.07873,327
12/14/201587.2787.7286.2987.19337,718
12/11/201587.8388.1486.6487.08743,180
12/10/201589.0289.6588.6188.92286,041
12/9/201589.4990.4188.4088.88568,724
12/8/201590.3490.5089.6689.82468,869
12/7/201591.6091.6090.4790.84414,505
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center