$81.03 -2.07 (%) iSh US Financl Shs - NYSE ARCA

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
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
11/6/201592.5692.5691.2491.54739,012
11/5/201590.4391.0390.3890.90191,484
11/4/201590.9390.9390.2990.43225,111
11/3/201590.3790.9590.1190.65269,703
10/30/201590.7390.7389.3589.38203,469
10/29/201590.7791.0490.2690.55163,266
10/28/201589.2390.9289.1290.92674,339
10/27/201589.2589.2588.5888.86146,211
10/26/201589.4289.7189.1289.47489,322
10/23/201589.6989.7289.0789.67281,015
10/22/201587.9289.1687.8388.89536,129
10/21/201588.4688.5787.4187.46197,725
10/20/201587.7988.3487.7088.24342,254
10/19/201587.1387.9387.1387.79169,270
10/16/201587.6087.8287.2987.74150,280
10/15/201586.1587.3085.9587.27178,154
10/14/201586.2086.3985.3985.53187,987
10/13/201586.5187.0886.3486.38271,355
10/12/201586.8187.0286.6286.96180,947
10/9/201587.3187.3886.3686.75234,828
10/8/201586.5087.2486.1887.17364,069
10/7/201586.3486.8986.0086.66453,024
10/6/201586.1586.3085.7185.86345,538
10/5/201584.9286.2784.8886.152,292,170
10/2/201582.9584.4382.0084.43342,965
10/1/201584.1284.5183.3984.32328,171
9/30/201583.8384.1883.2484.11305,636
9/29/201582.8683.2182.3983.12357,966
9/28/201584.1384.4082.6182.81852,911
9/25/201584.7385.4084.4484.82411,725
9/24/201584.0084.3383.5284.22230,657
9/23/201584.6685.0484.3284.81304,098
9/22/201584.6884.9384.0784.55466,805
9/21/201585.2786.0185.2585.68475,059
9/18/201584.9085.5484.5684.721,213,250
9/17/201587.1987.8086.0986.26349,081
9/16/201586.7887.2986.3187.17157,017
9/15/201585.6486.8285.4586.61362,183
9/14/201585.6885.7485.2485.34314,378
9/11/201584.9185.6684.6885.66154,634
9/10/201584.7885.8284.5785.20284,034
9/9/201586.7186.9584.6884.84210,989
Trading Center