$88.92 -0.03 (%) iSh US Financl Shs - NYSEARCA

Nov. 25, 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
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
6/18/201372.6073.0972.4072.88157,864
6/17/201372.2972.7472.0672.42168,296
6/14/201372.6272.7471.6771.81219,984
6/13/201371.3172.6770.9872.62223,985
6/12/201372.4572.4571.1171.20315,888
6/11/201372.3372.6771.9071.97218,180
6/10/201373.3773.4172.8373.12321,724
6/7/201372.2273.1172.1073.05493,622
6/6/201370.9472.0470.6072.01253,725
6/5/201371.9472.2070.8370.98218,277
6/4/201372.8473.2171.9372.14309,861
6/3/201372.9073.0071.7772.80434,410
5/31/201373.8373.8872.6572.65173,184
5/30/201373.1674.0473.0873.77258,568
5/29/201372.8273.3472.4873.13114,235
5/28/201373.5873.9772.9073.20196,981
5/24/201372.2872.7171.9572.64522,196
5/23/201372.0072.9671.9172.59210,848
5/22/201374.2574.9672.8273.11401,247
5/21/201373.8974.2873.8474.02200,333
5/20/201373.7874.1673.6473.88105,034
5/17/201373.3773.8373.2073.82187,966
5/16/201373.4373.5472.7572.91552,771
5/15/201372.7573.4672.5473.34109,374
5/14/201371.8572.7671.8072.74488,823
5/13/201371.3771.7771.1871.61124,876
5/10/201371.3071.4371.0771.39178,022
5/9/201371.6771.6771.0071.17585,222
5/8/201371.1771.6770.9771.631,047,420
5/7/201370.8871.2570.6171.17349,864
5/6/201370.1270.7670.1270.74187,135
5/3/201370.0070.3869.9870.08141,833
5/2/201368.8069.4568.8069.4293,319
5/1/201369.2369.3668.7068.76181,219
4/30/201369.2969.5369.0369.52186,944
4/29/201369.1369.3368.9669.23228,640
4/26/201369.1869.2368.6968.9176,784
4/25/201369.1669.5668.9569.21194,788
4/24/201367.9668.9667.9668.90314,231
4/23/201367.7668.5067.7568.50575,674
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center