iSh US Financl Shs  $85.05

up +0.40


29/8/2014 04:00 PM  |  NYSEARCA : IYF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
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
4/22/201368.2268.2266.8067.41223,512
4/19/201366.8067.3766.5467.36278,310
4/18/201367.2067.2066.2066.46331,559
4/17/201367.5867.6966.5667.04359,586
4/16/201367.9968.3067.5068.26231,639
4/15/201368.6168.8167.1567.18700,576
4/12/201368.5768.9068.4468.79355,250
4/11/201368.9169.3368.7369.09260,143
4/10/201368.3268.8968.3268.85559,316
4/9/201368.1268.3667.8068.02283,452
4/8/201367.2567.9566.9567.95217,327
4/5/201366.4267.3266.4067.22192,344
4/4/201366.7167.4466.7167.41227,803
4/3/201367.7667.9466.6466.80366,626
4/2/201367.8968.0067.6967.83416,485
4/1/201367.9368.1067.3767.53537,317
3/28/201367.7767.9667.5867.86148,149
3/27/201367.5667.7767.2867.72182,189
3/26/201367.7167.9267.5167.91434,643
3/25/201367.8467.9467.1267.42224,239
3/22/201367.6767.7967.4267.71735,941
3/21/201367.6967.9567.3267.37192,566
3/20/201367.9868.1467.8468.02250,237
3/19/201368.1468.2467.2267.57332,675
3/18/201367.6168.1967.5967.92276,929
3/15/201368.4468.5668.0668.48334,733
3/14/201368.1868.3768.0468.36316,884
3/13/201367.8167.9967.6067.94203,499
3/12/201368.0168.0567.5667.69160,520
3/11/201367.7768.1267.5168.09347,006
3/8/201367.7867.8467.2467.70308,778
3/7/201367.2167.4967.1567.45355,318
3/6/201367.1167.2366.7967.04239,549
3/5/201366.5767.0266.4166.69330,968
3/4/201365.4666.1965.4166.16452,109
3/1/201364.9865.7364.6965.66302,956
2/28/201365.5665.9465.3565.41195,130
2/27/201364.5765.6564.5565.56527,890
2/26/201364.5264.7464.0064.61612,522
2/25/201366.3366.3364.2664.30471,603
2/22/201365.5565.9165.4965.91374,608
2/21/201365.5565.5564.9565.12324,053
2/20/201366.5466.5765.5865.59816,155
2/19/201366.2166.5766.1366.57535,062
2/15/201366.2566.2665.8066.01203,138
2/14/201365.8366.2665.7866.20200,581
2/13/201366.3066.3265.8166.00211,965
2/12/201365.7866.1965.6066.11272,015
2/11/201365.5165.7565.3865.70298,248
2/8/201365.2665.5165.2565.47513,852
2/7/201365.4565.6464.8265.21148,495
2/6/201365.0765.5164.9665.48214,820
2/5/201365.0165.4664.9465.35363,960
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
Trading Center