$89.63 -0.29 (%) iSh US Financl Shs - NYSE ARCA

Sep. 28, 2016 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
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
7/12/201687.3087.9387.2487.85539,891
7/11/201686.7187.0886.5686.84266,459
7/8/201685.6586.4385.6586.32585,485
7/7/201684.7485.3584.3884.81669,965
7/6/201683.9184.7683.6084.73682,804
7/5/201684.8585.0184.1284.50729,074
7/1/201685.8386.1585.4885.631,888,920
6/30/201685.1385.9884.7085.94686,001
6/29/201683.8084.9183.7084.91852,886
6/28/201682.4083.0981.8883.09843,905
6/27/201682.2882.2880.6481.03975,541
6/24/201683.0985.1083.0983.101,374,660
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center