$91.29 -0.03 (%) iSh US Financl Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
8/10/201053.0053.4352.6452.961,662,200
8/9/201053.3453.5852.9253.49739,600
8/6/201052.9753.2352.4253.131,710,500
8/5/201053.3753.5853.2153.46878,100
8/4/201053.7453.9053.4353.781,020,000
8/3/201053.8753.9953.4653.571,047,800
8/2/201053.5954.1653.3954.08824,500
7/30/201052.2953.2252.2652.881,099,100
7/29/201053.3053.4652.3152.911,248,500
7/28/201053.1053.4552.6752.851,038,200
7/27/201053.7354.0853.2053.341,170,300
7/26/201052.4053.2852.2253.251,149,500
7/23/201051.7752.4751.3952.361,452,400
7/22/201051.0452.1051.0151.891,167,300
7/21/201052.1152.1150.3250.411,438,000
7/20/201049.7551.3549.7551.271,013,600
7/19/201050.7350.9849.9050.69587,900
7/16/201052.1852.2950.5550.701,293,900
7/15/201053.0653.1651.8352.901,215,300
7/14/201053.2253.2352.5353.04890,800
7/13/201052.8053.6652.7853.431,302,000
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center