$90.00 +0.76 (%) iSh US Financl Shs - NYSE ARCA

Sep. 30, 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
12/14/201146.9247.7846.9247.27376,178
12/13/201148.5048.6346.9447.36430,872
12/12/201148.3748.3747.6948.11425,751
12/9/201148.5749.3248.4049.11381,053
12/8/201149.3049.3547.9448.14344,413
12/7/201148.8449.9248.5449.75250,952
12/6/201148.9849.5348.7749.23323,341
12/5/201149.2849.8048.9049.22469,615
12/2/201148.3049.2248.3048.42211,591
12/1/201147.8248.0647.3747.87315,290
11/30/201147.0548.2646.8548.16590,937
11/29/201145.6245.9345.3445.44284,559
11/28/201146.0446.0945.2445.72569,324
11/25/201144.2645.0344.2344.42178,769
11/23/201145.0245.0344.2444.24527,429
11/22/201145.9046.0845.4245.56349,897
11/21/201146.1046.2245.5845.92440,012
11/18/201147.0447.2246.6946.98495,866
11/17/201147.7547.8446.5546.781,620,920
11/16/201148.2948.7247.6347.71388,330
11/15/201148.1749.1348.0848.82366,883
11/14/201149.1849.1848.2548.58255,680
11/11/201149.1049.6749.0449.49363,986
11/10/201148.8948.9448.0448.43508,840
11/9/201149.3749.4448.0448.23430,738
11/8/201150.2050.8449.6450.73440,900
11/7/201149.3949.9148.9749.83264,761
11/4/201149.6149.7448.9749.56246,042
11/3/201149.9250.2948.5250.13463,615
11/2/201149.0249.4548.5249.25443,298
11/1/201147.9949.1347.8647.97737,241
10/31/201150.9051.1850.1650.16487,940
10/28/201151.5752.1251.3651.89477,443
10/27/201151.3752.3650.6951.75820,086
10/26/201149.2849.4448.2749.18424,927
10/25/201149.2849.2848.2548.42430,819
10/24/201148.9149.9448.8149.84501,543
10/21/201148.1748.7648.0648.69463,013
10/20/201146.9547.6746.3147.54586,268
10/19/201147.5848.2146.7646.90443,467
10/18/201145.8048.0645.6047.59967,834
10/17/201146.5846.6745.4845.57513,094
10/14/201146.9747.2246.2247.03434,781
10/13/201146.6446.7345.7046.40491,076
10/12/201146.6547.9746.6147.21656,409
10/11/201145.6546.5845.5646.21736,547
10/10/201145.0746.2445.0746.21521,954
10/7/201145.8145.8944.0244.07805,556
10/6/201144.0945.6743.6245.67916,900
10/5/201143.5944.5242.8044.251,220,120
10/4/201141.6043.8840.9343.761,525,400
10/3/201143.7944.5342.1042.101,038,200
9/30/201144.8345.1344.1244.13643,713
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center