$92.31 +0.47 (%) iSh US Financl Shs - NYSEARCA

Jul. 28, 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
3/5/201589.7089.9989.4789.93284,766
3/4/201589.8089.8189.3389.58146,424
3/3/201589.9790.3389.6790.151,437,960
3/2/201589.7190.4389.7190.43347,374
2/27/201589.9790.0689.6589.66167,542
2/26/201590.2790.2789.6989.97141,625
2/25/201590.2890.5590.1190.25110,402
2/24/201589.9790.4789.9590.19299,307
2/23/201590.0190.0189.5490.00166,286
2/20/201589.2490.2388.8590.21360,154
2/19/201589.6189.7689.3189.44243,024
2/18/201590.0590.0589.6189.85161,221
2/17/201589.9490.4589.8390.27177,340
2/13/201590.0590.2689.6490.01165,739
2/12/201589.2490.1589.2490.05186,337
2/11/201588.9489.2888.5489.06233,441
2/10/201589.0089.3388.4089.00388,820
2/9/201588.4888.8988.3088.50546,841
2/6/201589.2289.7488.7088.89372,508
2/5/201587.8488.7287.8488.70463,007
2/4/201587.6388.2787.4787.72483,634
2/3/201586.6787.8286.6787.78407,754
2/2/201585.4186.4484.6286.338,568,600
1/30/201585.8886.4185.1685.19558,094
1/29/201585.8386.5585.3586.46299,798
1/28/201587.6087.6885.6885.68717,900
1/27/201587.4087.7586.9187.27300,573
1/26/201587.6688.1587.2388.121,433,850
1/23/201588.2688.5387.6587.70239,324
1/22/201586.8488.5686.4288.51775,633
1/21/201586.0786.8485.7386.42545,200
1/20/201586.8687.1985.9486.335,562,440
1/16/201585.4986.7185.2586.621,173,670
1/15/201586.2986.7585.5285.58443,603
1/14/201586.4186.7985.5286.55736,989
1/13/201588.5989.0087.0687.62380,782
1/12/201588.5588.6787.6787.90359,750
1/9/201589.7989.7988.4788.55280,746
1/8/201589.1089.7789.1089.68279,755
1/6/201588.6688.8487.0787.48437,168
1/5/201589.7289.8288.4588.65578,683
1/2/201590.3890.8789.6390.33912,046
12/31/201491.5991.5990.1590.20155,758
12/30/201491.2391.4591.0391.26707,403
12/29/201490.9091.7990.8291.388,686,820
12/26/201491.3791.3891.0391.07130,624
12/24/201491.4591.4591.0391.09102,087
12/23/201491.3091.7691.2891.50149,850
12/22/201490.5891.0490.4191.04311,676
12/19/201490.8890.8890.0990.52212,813
12/18/201489.5290.3789.3290.32207,219
12/17/201486.7788.5086.7788.40120,660
12/16/201486.7288.0986.5086.58383,258
12/15/201488.6288.6386.8887.20399,826
12/12/201489.1189.5488.0188.10227,443
12/11/201489.8890.4789.6589.81189,458
12/10/201490.4590.6389.3889.50237,972
12/9/201489.7190.6989.5490.66374,619
12/8/201490.4891.3290.4390.7810,037,400
12/5/201490.0190.7090.0190.52518,623
12/4/201489.5489.8289.2289.76136,135
12/3/201489.2589.7089.1189.65333,437
12/2/201488.4489.2788.4489.20331,658
12/1/201488.6888.8988.3488.40916,006
11/28/201489.1489.5089.0389.1043,180
11/26/201489.1089.1088.8489.0853,711
11/25/201488.9389.0488.6788.92659,320
11/24/201488.6088.9688.5888.952,258,380
11/21/201488.6388.7988.2188.32126,651
11/20/201487.3087.9787.3087.9676,855
11/19/201487.9487.9787.4787.86173,645
11/18/201487.7488.2987.7388.0164,999
11/17/201487.6787.8887.5287.80127,509
11/14/201488.1288.2487.7087.80129,027
11/13/201488.3288.4387.8188.021,129,330
11/12/201488.0388.2787.8588.22131,282
11/11/201488.5788.5888.2888.34120,539
11/10/201488.2488.5688.0288.56209,563
11/7/201488.1288.3187.7688.13156,336
11/6/201488.0988.1687.6388.10134,906
11/5/201488.1888.1887.5788.06319,951
11/4/201487.2087.4186.7487.41219,280
11/3/201487.0987.5687.0787.34951,189
10/31/201487.0487.1286.7087.06140,422
10/30/201485.1986.2285.1986.03167,170
10/29/201485.2585.4084.5885.23182,007
10/28/201484.5485.1784.4685.17500,172
10/27/201483.8784.2183.6384.20216,461
10/24/201483.5384.0583.3384.02258,373
10/23/201483.4483.8883.2983.41206,512
10/22/201483.5583.5882.6682.72298,891
10/21/201482.4883.3682.2683.33273,963
10/20/201481.1381.8381.1381.833,331,150
10/17/201481.3181.5880.8281.23498,224
10/16/201478.7180.8378.7180.34353,257
10/15/201480.8080.8378.6080.18901,430
10/14/201481.6682.2181.2681.61306,335
10/13/201481.9382.3581.1481.15596,970
10/10/201482.3283.1581.7981.82257,914
10/9/201483.9983.9982.4082.42127,857
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!