$89.54 -0.17 (%) iSh US Financl Shs - NYSEARCA

Apr. 24, 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
7/12/201052.0252.2951.5852.14834,600
7/9/201051.2152.2051.2052.14813,300
7/8/201051.5151.6150.5651.29880,300
7/7/201049.0750.9949.0450.891,027,700
7/6/201049.6249.9148.3048.801,207,700
7/2/201049.5349.6148.3148.691,447,700
7/1/201049.4849.8548.0049.191,746,100
6/30/201050.0550.6549.4149.541,060,500
6/29/201051.2851.3649.7850.101,640,100
6/28/201052.5952.6951.9352.05694,900
6/25/201051.8352.6451.3952.471,406,200
6/24/201051.9952.0251.1251.271,823,500
6/23/201052.5452.8251.9952.371,417,000
6/22/201053.4153.7052.5252.581,116,000
6/21/201054.0954.2053.1753.41907,700
6/18/201053.4853.6053.1553.52520,900
6/17/201053.4953.5752.7853.28973,800
6/16/201053.0153.6352.9453.371,058,900
6/15/201052.4853.4452.2053.373,566,000
6/14/201052.8152.9852.0452.101,664,900
6/11/201051.6352.4651.5552.341,032,400
6/10/201051.1852.2051.0552.151,616,300
6/9/201051.2651.6650.2650.452,303,700
6/8/201050.1950.9049.3050.842,928,900
6/7/201051.0851.4049.9149.991,717,900
6/4/201051.9952.2150.6550.892,340,300
6/3/201053.4653.5052.5052.991,404,100
6/2/201052.1853.1851.7353.182,028,200
6/1/201052.3252.9851.6751.741,548,300
5/28/201053.8153.8152.6752.911,486,200
5/27/201052.7953.9352.4953.871,522,300
5/26/201052.7652.9051.4151.662,115,900
5/25/201050.1851.9449.8751.912,297,000
5/24/201053.2153.2351.5451.613,032,300
5/21/201050.3153.0450.2952.903,024,800
5/20/201052.7152.8951.2451.242,744,100
5/19/201053.1954.3052.7053.762,905,500
5/18/201055.8155.8353.3053.592,285,300
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center