$89.66 -0.31 (%) iSh US Financl Shs - NYSEARCA

Feb. 27, 2015 | 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
5/17/201055.1855.7353.9855.191,915,600
5/14/201056.1156.1154.6855.223,011,500
5/13/201057.5457.7256.8256.851,737,800
5/12/201057.2957.7156.9657.671,593,600
5/11/201056.2857.7756.2756.972,643,500
5/10/201056.9857.3356.2857.223,876,300
5/7/201054.9955.8853.4654.215,019,700
5/6/201057.0457.5450.1254.855,721,500
5/5/201056.7058.1756.5457.302,736,200
5/4/201058.4258.5057.3257.642,760,300
5/3/201058.6759.3258.4959.162,092,700
4/30/201059.3159.5458.1558.192,785,800
4/29/201058.9659.8958.7959.601,784,900
4/28/201058.4058.7657.8858.283,035,900
4/27/201058.9459.5657.5457.654,561,200
4/26/201060.4060.4059.4459.542,925,600
4/23/201060.2360.5559.9360.391,724,300
4/22/201059.1660.2858.9360.142,953,700
4/21/201059.9660.4159.1359.693,509,000
4/20/201059.5659.9059.1859.892,614,800
4/19/201057.9659.2657.9459.086,182,400
4/16/201060.3760.4057.8758.577,689,200
4/15/201060.9861.0760.4560.611,636,200
4/14/201060.1760.9260.0660.891,475,200
4/13/201059.2459.5759.0959.451,254,200
4/12/201059.3159.5459.2159.341,086,700
4/9/201059.0859.2158.8259.161,581,800
4/8/201058.2159.0158.0758.861,287,100
4/7/201058.8259.0558.1758.471,968,000
4/6/201058.0558.8657.9758.771,212,800
4/5/201057.7958.1357.6458.131,447,000
4/1/201057.4957.6657.1357.481,218,800
3/31/201056.6657.3056.6557.051,439,400
3/30/201057.3157.4956.8457.001,877,700
3/29/201057.5357.6356.9557.333,431,600
3/26/201057.4257.8756.9357.202,771,800
3/25/201057.3458.2957.1257.164,282,100
3/24/201056.7057.2856.6957.081,894,300
3/23/201056.7457.0356.4456.961,779,000
3/22/201055.7856.6555.7256.641,838,600
3/19/201056.8156.8956.0956.291,376,900
3/18/201056.8656.9256.4156.661,851,800
3/17/201056.5557.1456.5156.901,804,600
3/16/201055.8356.3155.6456.291,491,300
3/15/201055.3155.7155.0355.601,717,600
3/12/201056.2056.2355.4055.621,722,600
3/11/201055.2055.7955.1455.78964,200
3/10/201055.0855.6054.9955.311,483,800
3/9/201054.2955.1054.1954.751,614,600
3/8/201054.4854.7254.4254.57890,200
3/5/201053.6554.4653.5554.371,459,700
3/4/201053.0653.4052.9753.301,197,800
3/3/201053.0253.3352.8152.911,228,300
3/2/201052.8853.3252.8652.921,433,600
3/1/201052.7452.8752.5252.75744,100
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center