$90.96 -0.40 (%) iSh US Financl Shs - NYSE ARCA

Sep. 23, 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
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
9/8/201585.3786.0384.9685.99835,395
9/4/201584.5784.6583.4783.96203,485
9/3/201585.3686.3085.1785.40313,379
9/2/201584.5085.1883.9885.02510,583
9/1/201583.7785.2783.3783.671,653,290
8/31/201586.8387.1686.5886.731,586,760
8/28/201587.5087.5986.9187.46498,180
8/27/201587.0887.8786.1687.701,872,430
8/26/201583.4285.6783.1085.48564,931
8/25/201584.7186.9582.4882.60552,515
8/24/201583.0086.6674.3283.881,383,400
8/21/201589.6890.0387.9087.90924,999
8/20/201591.5891.5890.5490.58550,959
8/19/201592.9093.0892.0192.38181,765
8/18/201593.1993.3892.9893.14331,886
8/17/201592.8793.2792.3193.26307,829
8/14/201592.1893.0192.1892.99343,742
8/13/201592.2492.7091.8192.39290,383
8/12/201592.0492.2090.7792.13165,891
8/11/201592.6193.0692.5192.78151,792
8/10/201593.2893.5693.1193.54175,965
8/7/201592.5992.7792.0292.65250,552
8/6/201593.2493.3092.2492.62326,276
8/5/201593.3393.5792.7992.99264,807
8/4/201592.9493.2992.6692.79530,189
8/3/201593.0493.0592.3392.88274,630
7/31/201593.3393.3392.7492.86231,596
7/30/201592.9293.2292.6593.17189,934
7/29/201592.4393.1692.2393.02365,961
7/28/201592.1792.3791.6192.31441,487
7/27/201591.8492.0991.6191.841,268,670
7/24/201593.3093.3392.4292.56268,428
7/23/201594.1894.1892.8893.12283,173
7/22/201593.2494.0293.2093.90551,235
7/21/201593.5493.8193.1093.32380,508
7/20/201593.6093.7493.1993.461,395,060
7/17/201593.5293.5292.9393.27355,312
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center