iShares US Financials $80.06

up +0.71


16/4/2014 06:40 PM  |  NYSEARCA : IYF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
2/4/201364.9465.0864.5764.61647,310
2/1/201364.8665.4464.8565.39649,339
1/31/201364.4764.6364.3164.54136,540
1/30/201364.7664.7664.4164.51309,230
1/29/201364.4564.8664.4264.84344,106
1/28/201364.8164.8364.3464.58244,235
1/25/201364.8164.8164.4164.76252,437
1/24/201364.4764.8364.2964.56369,918
1/23/201364.2264.3264.0164.28237,620
1/22/201363.6364.3063.6364.28504,290
1/18/201363.7163.7563.3363.70461,691
1/17/201363.7963.8363.5163.66254,283
1/16/201363.5863.7463.3663.66223,923
1/15/201363.1163.7263.0563.67591,502
1/14/201363.5263.5763.0663.41150,741
1/11/201363.4963.5663.1763.54250,244
1/10/201363.4063.6863.1863.651,033,950
1/9/201363.2063.4162.8662.99310,344
1/8/201363.0563.0662.7163.04327,732
1/7/201363.3863.3862.8363.11402,890
1/4/201362.7663.3462.4963.33604,724
1/3/201362.4962.7262.2562.59350,938
1/2/201362.2262.6062.1162.60861,858
12/31/201259.9860.8859.9460.70664,998
12/28/201260.0860.5360.0660.19403,556
12/27/201260.8460.8459.8360.55160,466
12/26/201261.0161.0160.5660.77201,957
12/24/201260.7560.9360.7260.84193,756
12/21/201260.5461.1260.5461.081,022,400
12/20/201260.7361.5460.7361.51315,872
12/19/201261.2161.2260.7260.74246,846
12/18/201260.9061.4260.7261.40327,504
12/17/201259.8860.6159.8560.60369,175
12/14/201259.6359.7559.4859.5493,397
12/13/201259.9760.1459.6259.73145,640
12/12/201260.0260.5059.9760.06170,056
12/11/201259.8960.1259.6859.87160,312
12/10/201259.4759.7659.3959.61218,870
12/7/201259.5759.7059.3859.70247,271
12/6/201259.0659.3659.0259.36127,307
12/5/201258.8159.3758.6059.17188,355
12/4/201258.6958.8458.3658.58216,646
12/3/201259.1959.2758.7058.75431,649
11/30/201258.9759.0758.7158.89117,263
11/29/201258.9759.0558.6458.89196,206
11/28/201258.0158.6457.7358.64239,371
11/27/201258.7558.9358.3458.39152,966
11/26/201258.7858.8758.5358.8770,389
11/23/201258.4759.0358.4759.0340,384
11/21/201258.3658.3658.0658.34145,457
11/20/201257.8458.4357.7858.3188,481
11/19/201258.0858.0857.6457.97262,769
11/16/201256.6957.0656.2357.01138,141
11/15/201256.4356.9456.3056.58160,391
11/14/201257.6557.7756.3456.51204,988
11/13/201257.4358.1757.4257.50136,911
11/12/201258.0758.0757.7357.8752,970
11/9/201257.5358.3057.4457.83129,205
11/8/201258.4558.7957.7557.75566,752
11/7/201259.1659.2358.0758.20257,080
11/6/201259.5360.1059.5259.9575,110
11/5/201259.3059.4658.8359.3488,186
11/2/201260.1460.2159.4159.50308,585
11/1/201259.2459.8459.1359.81204,658
10/31/201259.2359.2358.7059.03554,945
10/26/201259.0359.0858.5058.8282,813
10/25/201259.4959.6058.7859.16114,844
10/24/201259.3559.4558.9359.0369,288
10/23/201259.1859.2358.7559.06178,072
10/22/201259.9060.0659.4459.91194,110
10/19/201260.5160.6159.7059.91135,427
10/18/201260.5260.9060.4460.72290,483
10/17/201260.0360.6560.0160.60766,194
10/16/201259.8560.1059.7459.91117,435
10/15/201259.2259.5758.8959.52119,485
10/12/201259.3459.5958.8458.9894,726
10/11/201259.9860.0559.6659.6997,434
10/10/201259.3759.6059.1459.41124,581
10/9/201259.7960.0659.3159.39184,808
10/8/201259.6659.9259.5859.8454,034
10/5/201260.3060.4159.7459.92108,546
10/4/201259.4559.9359.3659.88100,184
10/3/201258.8859.3058.5859.17159,753
10/2/201258.7658.8558.4258.66200,789
10/1/201258.7159.0958.4058.54163,137
9/28/201258.3058.6058.0958.3183,010
9/27/201258.3558.7358.1558.51104,586
9/26/201258.1958.3557.9457.9891,250
9/25/201259.3759.5058.3558.38152,461
9/24/201259.1359.6759.0959.45105,913
9/21/201260.0460.0859.3959.3982,378
9/20/201259.4259.6159.1859.61126,008
9/19/201260.1460.2859.9259.9269,846
9/18/201260.0360.1859.8259.99119,327
9/17/201260.5960.7960.1560.25320,130
9/14/201260.7461.3160.6560.83406,892
9/13/201259.0260.5058.8860.35267,325
9/12/201259.0359.2158.9159.08147,714
9/11/201258.3358.8358.2858.75231,584
9/10/201258.7058.8058.3158.33101,054
Trading Center