iSh US Financl Shs  $85.05

up +0.40


29/8/2014 04:00 PM  |  NYSEARCA : IYF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
11/7/201376.2076.3875.1575.21153,838
11/6/201376.2176.3075.9576.12111,507
11/5/201375.8476.0575.6775.8342,842
11/4/201376.3976.4076.0176.1760,286
11/1/201375.9876.2975.7976.1167,882
10/31/201376.6976.6975.9575.95104,422
10/30/201377.3577.3576.5376.82202,781
10/29/201377.2177.2176.8877.17122,334
10/28/201377.1077.1976.8477.02359,847
10/25/201376.8277.1376.6477.09111,640
10/24/201376.7476.8676.4876.85147,792
10/23/201376.9576.9576.4176.59127,610
10/22/201377.0377.5376.9877.15420,342
10/21/201377.0777.1076.7776.94147,523
10/18/201377.1677.2276.5577.04186,291
10/17/201375.8076.9375.7976.90690,508
10/16/201375.1276.1375.0276.11753,034
10/15/201375.1275.2874.4874.5993,647
10/14/201374.2875.1974.2675.15506,153
10/11/201374.1874.8273.9574.80392,393
10/10/201373.2074.2773.2074.27244,837
10/9/201372.2872.5771.7772.32640,515
10/8/201373.0473.0971.9972.01806,265
10/7/201372.9773.4272.9773.02289,196
10/4/201372.9873.8172.9873.8094,585
10/3/201373.4673.7872.8173.20159,076
10/2/201373.5473.9173.2973.84101,641
10/1/201373.5574.0973.3874.01178,158
9/30/201373.0773.6072.9473.28309,305
9/27/201373.5973.9573.5973.9067,987
9/26/201374.2374.4373.7774.0764,857
9/25/201373.7574.2273.5074.04281,070
9/24/201374.0874.2473.6373.72139,003
9/23/201374.7574.8574.2274.29617,349
9/20/201375.8675.8675.1175.17108,769
9/19/201376.1476.3375.4875.60126,781
9/18/201374.9776.2674.8075.97253,858
9/17/201374.8175.1474.7875.14129,680
9/16/201374.9075.0774.6474.77305,662
9/13/201373.9874.0673.7774.0172,483
9/12/201374.1374.3373.7473.8179,752
9/11/201374.1374.2973.8774.2667,342
9/10/201374.0274.1773.8074.17259,051
9/9/201372.6473.3172.6073.30615,916
9/6/201372.6372.8771.7072.45131,369
9/5/201372.5072.7572.2672.35267,961
9/4/201371.7672.5771.6272.30507,543
9/3/201372.0272.4071.3371.82740,733
8/30/201371.9371.9371.1071.26106,348
8/29/201371.5172.1171.2871.76164,892
8/28/201371.3971.9171.0871.51136,194
8/27/201372.0272.3871.3771.38884,951
8/26/201373.5873.7473.0173.01134,805
8/23/201373.5873.6073.1573.44179,419
8/22/201372.8673.4772.7873.38292,859
8/21/201372.7973.3572.3572.59130,241
8/20/201372.3173.1972.2273.05317,332
8/19/201373.1373.1372.1872.21638,600
8/16/201373.1773.7373.0473.20119,123
8/15/201374.0074.0073.2473.38257,076
8/14/201374.7975.0274.5474.5698,459
8/13/201374.8474.9974.2074.72354,629
8/12/201374.5574.7874.3874.56103,498
8/9/201374.9175.2474.7774.9697,342
8/8/201375.3175.4774.6175.06122,898
8/7/201375.1975.2274.5874.9197,725
8/6/201375.9375.9375.3475.40150,814
8/5/201376.0576.2375.9075.97129,485
8/2/201376.1776.3975.9776.18144,324
8/1/201375.7176.2675.7176.14122,308
7/31/201375.3975.7374.9574.98342,890
7/30/201375.5675.6775.0375.16866,932
7/29/201375.4975.5074.9775.17196,727
7/26/201375.4775.7375.0875.69176,482
7/25/201375.5475.8675.1675.80666,391
7/24/201376.4476.4975.4775.64513,961
7/23/201376.9076.9076.1776.32389,095
7/22/201376.1176.5375.9376.51643,581
7/19/201375.9076.0975.6376.02158,380
7/18/201375.3376.0575.3376.03375,321
7/17/201374.9075.2674.7075.08188,076
7/16/201375.2275.2474.4974.72211,949
7/15/201375.2375.2374.7475.08510,157
7/12/201374.5774.7974.3674.77249,227
7/11/201374.5174.5673.8074.32245,853
7/10/201373.8073.8673.2173.55206,634
7/9/201373.8473.9973.3073.96415,763
7/8/201373.4073.6073.1773.36402,631
7/5/201372.4872.9671.9272.96236,716
7/3/201371.7671.9371.4071.8366,304
7/2/201371.8572.5971.6272.02347,351
7/1/201371.8172.5471.8171.92639,466
6/28/201371.6071.8771.1971.53274,407
6/27/201371.3872.0671.3871.93557,516
6/26/201371.0071.1670.5670.96495,409
6/25/201369.9970.7769.6970.46911,861
6/24/201369.6169.9868.5269.22732,158
6/21/201370.8370.8869.6570.47643,743
6/20/201371.0771.3870.0070.001,420,020
6/19/201372.8772.9671.8771.89187,449
Trading Center