$88.95 +0.63 (%) iSh US Financl Shs - NYSEARCA

Nov. 24, 2014 | 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
2/4/201475.9076.6075.6176.26847,483
2/3/201477.4077.5775.4775.512,033,760
1/31/201477.2878.1577.1077.32605,520
1/30/201478.1478.5477.8178.35211,368
1/29/201477.2078.0177.1677.33560,200
1/28/201477.6478.3077.5678.20230,347
1/27/201477.9278.2176.8477.19524,925
1/24/201479.1979.1977.8177.81524,516
1/23/201480.5880.5879.3479.65424,444
1/22/201480.7380.9180.6280.86143,365
1/21/201480.9181.0180.2280.66157,667
1/17/201480.6080.8680.3480.44276,341
1/16/201480.8980.9580.4780.60404,225
1/15/201480.6081.0980.5581.09221,003
1/14/201480.0180.2979.6080.27362,256
1/13/201480.7280.7279.4479.59591,764
1/10/201480.7580.8680.3980.76339,633
1/9/201480.8580.8580.3380.79223,018
1/8/201480.3980.6280.2480.53621,973
1/7/201480.6980.6980.1480.30210,791
1/6/201480.4180.7180.1180.24285,318
1/3/201479.8280.3979.8280.15169,844
1/2/201480.0780.0779.5179.72305,211
12/31/201380.0480.2279.9780.16123,328
12/30/201379.9880.0479.7779.86114,659
12/27/201379.9180.0279.8279.94106,147
12/26/201380.0480.0779.8179.9469,386
12/24/201379.8479.8479.6079.8361,149
12/23/201379.6779.7779.5179.66337,189
12/20/201379.2179.7579.2079.64283,490
12/19/201379.1379.3278.9179.05570,084
12/18/201377.9479.3977.3679.37373,348
12/17/201377.9277.9277.5477.6893,579
12/16/201378.0178.1477.8777.9975,790
12/13/201377.6477.8077.3677.5480,967
12/12/201377.4877.7277.2377.3880,281
12/11/201378.3678.5177.3077.44230,133
12/10/201378.5278.8278.3978.39108,307
12/9/201378.7178.8178.5378.67111,703
12/6/201378.1578.5077.9678.39185,022
12/5/201377.6577.8377.3577.39156,010
12/4/201377.3878.3477.2878.04269,407
12/3/201378.0978.3177.5377.79276,543
12/2/201378.7179.1978.4278.50100,559
11/29/201379.2079.2078.6878.6838,914
11/27/201378.5979.0378.5979.01231,394
11/26/201378.7278.9578.6678.69128,181
11/25/201378.7879.0178.6478.7469,730
11/22/201378.3878.7178.2378.6996,770
11/21/201377.4878.4277.4878.34337,040
11/20/201377.5277.8777.0577.2858,997
11/19/201377.5377.9177.3877.5264,174
11/18/201377.9878.0977.4077.61157,415
11/15/201377.4977.7277.3577.6996,695
11/14/201377.0277.3976.7477.3697,679
11/13/201375.5376.7575.5376.74123,298
11/12/201376.4376.6075.8876.1087,125
11/11/201376.6176.8576.4476.7372,786
11/8/201375.3076.6675.3076.64329,924
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center