$90.33 -0.17 (%) iSh US Financl Shs - NYSE ARCA

Aug. 24, 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
4/4/201685.2185.2984.6484.80275,314
4/1/201684.2285.3283.8185.23451,125
3/31/201684.6084.9584.4084.60307,834
3/30/201684.5985.2284.5684.69304,044
3/29/201683.5084.2083.0984.19369,244
3/28/201683.6483.9683.3483.73280,828
3/24/201683.2483.4782.7983.47338,559
3/23/201684.4184.4883.8783.87609,889
3/22/201684.7285.2384.4484.96381,188
3/21/201685.2085.6484.8385.15409,343
3/18/201685.1985.6484.9085.32696,639
3/17/201683.4784.8383.1184.581,396,000
3/16/201683.2883.9282.9983.591,267,460
3/15/201682.9183.5582.8983.51486,763
3/14/201683.6283.8883.2183.68504,281
3/11/201682.8284.0582.7083.99532,164
3/10/201682.4482.8180.9581.90850,773
3/9/201682.2782.3581.7281.961,135,530
3/8/201682.6582.7681.7981.861,089,640
3/7/201682.8783.3482.6283.24730,327
3/4/201683.4583.7182.7983.35876,541
3/3/201682.4083.0582.1483.05833,833
3/2/201681.7582.4981.6082.47635,660
3/1/201679.6981.7879.6981.78836,858
2/29/201679.8880.2779.0979.09456,832
2/26/201680.0080.5279.6479.90457,524
2/25/201678.4879.5278.4479.51723,575
2/24/201677.4978.5276.8178.37335,512
2/23/201679.3279.4178.3778.48447,129
2/22/201679.5279.9879.4979.77277,429
2/19/201678.1178.8277.8578.62276,871
2/18/201679.0179.1378.2178.50450,935
2/17/201678.6479.2678.6478.93497,227
2/16/201677.7278.1577.1477.99713,372
2/12/201675.2276.6375.1076.591,205,800
2/11/201673.7574.5673.3573.971,008,710
2/10/201676.6277.6575.9775.99770,175
2/9/201674.9476.6974.9176.13704,245
2/8/201677.3977.4275.3276.251,331,070
2/5/201679.4779.8178.1278.31917,180
2/4/201678.6779.9978.6079.56647,986
2/3/201679.1979.2976.9178.971,192,050
2/2/201679.8679.9378.6078.801,210,930
2/1/201680.7181.2580.2180.781,050,180
1/29/201679.0681.1679.0081.161,328,630
1/28/201679.4479.6278.4478.73732,030
1/27/201679.0280.1978.3378.77554,114
1/26/201678.1279.4278.1279.24498,208
1/25/201679.2279.3777.7677.791,919,110
1/22/201679.0479.7778.9479.51635,933
1/21/201678.2179.3077.7578.01523,470
1/20/201678.2478.9776.5078.14384,200
1/19/201680.7380.8279.1979.67740,105
1/15/201679.3880.1078.8279.77749,620
1/14/201681.0382.1780.3381.57537,214
1/13/201683.3183.5580.5880.80692,202
1/12/201683.1983.4881.9582.99436,867
1/11/201682.8582.9081.7682.56520,605
1/8/201684.4084.4382.1982.271,181,310
1/7/201684.2484.9583.3883.561,523,340
1/6/201685.9186.4085.5385.891,043,620
1/5/201687.0187.2786.4187.07926,447
1/4/201686.5286.8085.8686.681,285,130
12/31/201588.7689.4388.3888.38162,198
12/30/201589.7689.9089.1789.21199,477
12/29/201589.5990.0189.4689.91289,474
12/28/201588.6489.0488.3389.04247,137
12/24/201589.1689.4888.8989.1169,969
12/23/201589.0789.6988.8789.65311,790
12/22/201588.0988.7787.6288.56212,143
12/21/201587.7588.1487.1487.89390,905
12/18/201588.5088.7387.1287.15426,479
12/17/201590.5090.7789.1689.161,657,720
12/16/201589.6990.6489.0590.48419,606
12/15/201587.9689.4287.9689.07873,327
12/14/201587.2787.7286.2987.19337,718
12/11/201587.8388.1486.6487.08743,180
12/10/201589.0289.6588.6188.92286,041
12/9/201589.4990.4188.4088.88568,724
12/8/201590.3490.5089.6689.82468,869
12/7/201591.6091.6090.4790.84414,505
12/4/201589.7591.8089.7591.63267,251
12/3/201591.3991.3989.2889.58743,631
12/2/201592.2092.2090.7690.92423,863
12/1/201591.4692.0791.2692.01469,396
11/30/201591.4891.5191.0191.05320,404
11/27/201591.1691.3790.7991.28134,711
11/25/201591.2691.2690.8090.96230,612
11/24/201590.5991.1890.1590.92262,761
11/23/201591.4591.6491.0291.15188,626
11/20/201591.2591.6891.1591.38288,775
11/19/201591.1191.2990.8091.14244,905
11/18/201589.8391.1389.8191.05425,304
11/17/201590.0490.3589.4289.57169,689
11/16/201588.4589.6888.3189.67199,897
11/13/201588.9289.5488.5088.58607,276
11/12/201590.2890.4389.3289.32417,531
11/11/201591.5191.5190.7590.83191,089
11/10/201590.5391.0190.2990.98147,042
11/9/201591.8991.8990.1090.581,716,390
Trading Center