$89.86 +1.46 (%) iSh US Financl Shs - NYSEARCA

Dec. 18, 2014 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
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
2/26/201052.3352.7752.0852.551,379,500
2/25/201051.8452.3451.5452.331,738,500
2/24/201051.7252.5151.7252.422,432,200
2/23/201052.3252.6351.5251.671,870,100
2/22/201052.1452.7852.0552.451,328,000
2/19/201051.4052.1151.3851.931,510,500
2/18/201051.1851.8651.1751.691,099,600
2/17/201051.5751.6051.1851.411,707,700
2/16/201050.5351.2550.2551.221,525,300
2/12/201049.5850.1249.3050.112,285,200
2/11/201049.9350.2549.5150.051,642,200
2/10/201049.5750.3749.2949.882,337,900
2/9/201049.7149.8848.9349.532,499,100
2/8/201050.0350.1749.0749.101,885,600
2/5/201049.7850.1048.5650.033,844,400
2/4/201051.1251.1349.4949.513,107,900
2/3/201051.8952.1351.4151.511,288,300
2/2/201051.7252.2451.5252.112,017,100
2/1/201051.2251.7751.2151.631,554,300
1/29/201051.5251.9850.8150.952,552,600
1/28/201051.9952.0150.7051.253,018,500
1/27/201050.7151.6850.3851.542,535,100
1/26/201050.9751.7350.4450.522,278,400
1/25/201051.7051.8150.7451.282,923,900
1/22/201052.3952.6650.8251.033,876,800
1/21/201053.8554.1852.3952.614,998,100
1/20/201053.7254.1253.3353.911,894,200
1/19/201053.1654.0552.9954.021,855,000
1/15/201053.9854.0753.2953.382,058,600
1/14/201053.9054.4353.7754.291,277,800
1/13/201053.4654.2053.1154.032,100,600
1/12/201053.7453.9753.1253.411,846,000
1/11/201054.5454.5753.8754.152,014,700
1/8/201054.0454.3253.7254.141,480,500
1/7/201053.3954.5753.2754.332,047,100
1/6/201053.1753.4952.9253.321,707,600
1/5/201052.5453.2552.4353.191,386,500
1/4/201052.1152.7552.1152.601,161,600
12/31/200952.0852.2051.7751.78638,300
12/30/200951.7952.0151.7152.00574,700
12/29/200952.3152.3351.9851.98684,400
12/28/200952.3852.4951.9752.20700,300
12/24/200952.0252.2751.9752.24402,600
12/23/200952.0152.1051.7251.891,047,400
12/22/200951.9752.2251.9052.19796,700
12/21/200951.5751.9951.5651.961,705,200
12/18/200950.9551.3750.6851.361,372,300
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center