$90.72 -0.29 (%) iSh US Financl Shs - NYSEARCA

Jul. 2, 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
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
9/3/201051.9652.3251.7752.291,225,180
9/2/201050.7951.3050.7251.251,090,660
9/1/201049.6050.8349.5850.791,587,130
8/31/201048.5949.1948.2748.981,605,000
8/30/201049.4649.5248.6348.671,021,400
8/27/201048.8649.6748.3249.671,865,400
8/26/201049.3349.6048.5448.651,491,300
8/25/201048.5249.2248.1349.041,577,600
8/24/201049.0149.2848.6248.841,563,200
8/23/201050.1950.2449.5749.57944,200
8/20/201049.9150.0049.4449.911,335,900
8/19/201050.9551.1049.9850.022,274,900
8/18/201051.0651.5650.8351.19955,500
8/17/201051.1051.4950.7451.061,266,800
8/16/201050.5150.8150.3350.631,039,000
8/13/201050.8251.2050.6650.681,748,100
8/12/201050.6151.1350.5550.841,573,500
8/11/201052.2052.2151.1451.171,995,100
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
  • Showing 1201-1254 of 1,254 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!