$101.48 +0.49 (%) iSh US Financl Shs - NYSE ARCA

Jan. 20, 2017 | 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
4/5/201684.0884.2083.5683.65505,119
4/4/201685.2185.2984.6484.80275,314
4/1/201684.2285.3283.8185.23451,125
3/31/201684.6084.9584.4084.60307,834
3/30/201684.5985.2284.5684.69304,044
3/29/201683.5084.2083.0984.19369,244
3/28/201683.6483.9683.3483.73280,828
3/24/201683.2483.4782.7983.47338,559
3/23/201684.4184.4883.8783.87609,889
3/22/201684.7285.2384.4484.96381,188
3/21/201685.2085.6484.8385.15409,343
3/18/201685.1985.6484.9085.32696,639
3/17/201683.4784.8383.1184.581,396,000
3/16/201683.2883.9282.9983.591,267,460
3/15/201682.9183.5582.8983.51486,763
3/14/201683.6283.8883.2183.68504,281
3/11/201682.8284.0582.7083.99532,164
3/10/201682.4482.8180.9581.90850,773
3/9/201682.2782.3581.7281.961,135,530
3/8/201682.6582.7681.7981.861,089,640
3/7/201682.8783.3482.6283.24730,327
3/4/201683.4583.7182.7983.35876,541
3/3/201682.4083.0582.1483.05833,833
3/2/201681.7582.4981.6082.47635,660
3/1/201679.6981.7879.6981.78836,858
2/29/201679.8880.2779.0979.09456,832
2/26/201680.0080.5279.6479.90457,524
2/25/201678.4879.5278.4479.51723,575
2/24/201677.4978.5276.8178.37335,512
2/23/201679.3279.4178.3778.48447,129
2/22/201679.5279.9879.4979.77277,429
2/19/201678.1178.8277.8578.62276,871
2/18/201679.0179.1378.2178.50450,935
2/17/201678.6479.2678.6478.93497,227
2/16/201677.7278.1577.1477.99713,372
2/12/201675.2276.6375.1076.591,205,800
2/11/201673.7574.5673.3573.971,008,710
2/10/201676.6277.6575.9775.99770,175
2/9/201674.9476.6974.9176.13704,245
2/8/201677.3977.4275.3276.251,331,070
2/5/201679.4779.8178.1278.31917,180
2/4/201678.6779.9978.6079.56647,986
2/3/201679.1979.2976.9178.971,192,050
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center