$83.96 -1.44 (%) iSh US Financl Shs - NYSEARCA

Sep. 4, 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
11/22/201053.5353.5352.8153.14993,036
11/19/201053.5153.8053.2953.77707,626
11/18/201053.7454.1153.6253.77994,980
11/17/201053.3453.5052.9853.10785,325
11/16/201054.0954.0952.9453.331,885,690
11/15/201054.4955.0254.3254.34745,122
11/12/201054.7554.9754.0654.211,004,540
11/11/201055.0955.3354.8155.08617,381
11/10/201054.9455.5354.5655.531,313,420
11/9/201056.1456.1654.6354.891,148,750
11/8/201056.3456.3555.5355.97746,965
11/5/201055.4056.7655.3356.361,365,080
11/4/201054.1455.4154.1255.341,315,400
11/3/201053.2453.6552.8853.621,360,440
11/2/201053.2853.3653.0453.20583,462
11/1/201053.1053.4452.5352.98557,680
10/29/201052.9153.1052.8053.01567,912
10/28/201053.3853.5152.7453.041,293,190
10/27/201052.9253.3252.8153.181,253,790
10/26/201052.8753.2452.7653.15628,994
10/25/201053.6353.7153.0253.10941,368
10/22/201053.3353.5453.0653.25449,323
10/21/201053.5053.8552.9053.21897,294
10/20/201052.7153.5452.4553.321,307,080
10/19/201052.9753.7352.5252.741,644,920
10/18/201052.1853.4052.1353.35970,203
10/15/201053.2653.4252.0352.311,353,340
10/14/201053.4953.5552.6553.071,242,230
10/13/201054.0354.2853.6253.82721,703
10/12/201052.8953.7552.7653.64843,109
10/11/201053.2653.3352.9753.12490,872
10/8/201053.1053.2752.8853.15906,528
10/7/201053.5053.6452.8153.071,169,730
10/6/201053.3153.4753.1053.27961,803
10/5/201052.6153.4752.2553.301,265,940
10/4/201052.3652.7751.9252.211,077,780
10/1/201052.5152.6551.9652.461,084,110
9/30/201052.3952.9352.0152.061,347,260
9/29/201052.1852.4651.8552.07887,943
9/28/201052.3952.5051.7552.371,420,600
9/27/201052.7552.7652.1452.21979,468
9/24/201051.9852.7451.9652.701,104,230
9/23/201051.8152.2851.2951.381,089,910
9/22/201052.9653.3652.3652.45941,108
9/21/201053.8953.9853.1153.261,613,410
9/20/201052.8353.9052.7553.751,129,120
9/17/201053.1353.1852.6452.701,375,980
9/16/201052.9252.9452.6252.87908,554
9/15/201052.4553.1552.3753.081,125,220
9/14/201053.0153.1852.5352.821,428,620
9/13/201052.8853.2952.8753.201,055,000
9/10/201052.0852.3451.9752.14498,966
9/9/201052.3252.5251.7552.071,006,960
9/8/201051.3451.9251.3251.56814,226
9/7/201051.8251.8651.1451.19915,475
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!