$76.13 -0.12 (%) iSh US Financl Shs - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
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
12/4/201589.7591.8089.7591.63267,251
12/3/201591.3991.3989.2889.58743,631
12/2/201592.2092.2090.7690.92423,863
12/1/201591.4692.0791.2692.01469,396
11/30/201591.4891.5191.0191.05320,404
11/27/201591.1691.3790.7991.28134,711
11/25/201591.2691.2690.8090.96230,612
11/24/201590.5991.1890.1590.92262,761
11/23/201591.4591.6491.0291.15188,626
11/20/201591.2591.6891.1591.38288,775
11/19/201591.1191.2990.8091.14244,905
11/18/201589.8391.1389.8191.05425,304
11/17/201590.0490.3589.4289.57169,689
11/16/201588.4589.6888.3189.67199,897
11/13/201588.9289.5488.5088.58607,276
11/12/201590.2890.4389.3289.32417,531
11/11/201591.5191.5190.7590.83191,089
11/10/201590.5391.0190.2990.98147,042
11/9/201591.8991.8990.1090.581,716,390
11/6/201592.5692.5691.2491.54739,012
11/5/201590.4391.0390.3890.90191,484
11/4/201590.9390.9390.2990.43225,111
11/3/201590.3790.9590.1190.65269,703
10/30/201590.7390.7389.3589.38203,469
10/29/201590.7791.0490.2690.55163,266
10/28/201589.2390.9289.1290.92674,339
10/27/201589.2589.2588.5888.86146,211
10/26/201589.4289.7189.1289.47489,322
10/23/201589.6989.7289.0789.67281,015
10/22/201587.9289.1687.8388.89536,129
10/21/201588.4688.5787.4187.46197,725
10/20/201587.7988.3487.7088.24342,254
10/19/201587.1387.9387.1387.79169,270
10/16/201587.6087.8287.2987.74150,280
10/15/201586.1587.3085.9587.27178,154
10/14/201586.2086.3985.3985.53187,987
10/13/201586.5187.0886.3486.38271,355
10/12/201586.8187.0286.6286.96180,947
10/9/201587.3187.3886.3686.75234,828
10/8/201586.5087.2486.1887.17364,069
10/7/201586.3486.8986.0086.66453,024
10/6/201586.1586.3085.7185.86345,538
10/5/201584.9286.2784.8886.152,292,170
10/2/201582.9584.4382.0084.43342,965
10/1/201584.1284.5183.3984.32328,171
9/30/201583.8384.1883.2484.11305,636
9/29/201582.8683.2182.3983.12357,966
9/28/201584.1384.4082.6182.81852,911
9/25/201584.7385.4084.4484.82411,725
9/24/201584.0084.3383.5284.22230,657
9/23/201584.6685.0484.3284.81304,098
9/22/201584.6884.9384.0784.55466,805
9/21/201585.2786.0185.2585.68475,059
9/18/201584.9085.5484.5684.721,213,250
9/17/201587.1987.8086.0986.26349,081
9/16/201586.7887.2986.3187.17157,017
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center