$89.79 +0.25 (%) iSh US Financl Shs - NYSEARCA

Apr. 27, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
7/8/201483.5583.6382.9983.21825,171
7/7/201484.0184.0683.6283.78346,433
7/3/201483.9784.2483.9784.19134,790
7/2/201483.8683.8783.5583.64175,979
7/1/201483.3884.0883.3483.661,761,130
6/30/201482.9583.2282.9383.14319,179
6/27/201482.6183.1182.6183.1047,919
6/26/201482.9082.9282.3082.8276,019
6/25/201482.6683.1282.5083.02122,997
6/24/201483.2383.6882.8582.861,148,000
6/20/201483.5583.7483.4483.6698,748
6/19/201483.5783.5783.0983.3783,534
6/18/201483.0583.6082.7583.53128,959
6/17/201482.2683.1482.1683.0378,353
6/16/201482.3982.5182.0882.32665,901
6/13/201482.7282.9382.5082.6588,617
6/12/201483.0083.0982.4882.6585,627
6/11/201483.3383.3382.8783.08263,516
6/10/201483.4183.6283.3683.60203,196
6/9/201483.3983.8483.3983.72557,267
6/6/201483.0583.5483.0583.52371,447
6/5/201482.3382.9981.9582.99339,100
6/4/201481.6082.2081.6082.1567,552
6/3/201481.5581.8881.4581.88137,140
6/2/201481.5981.8781.3081.82105,566
5/30/201481.3781.6681.3381.56151,279
5/29/201481.4281.5081.1181.4272,512
5/28/201481.4681.4681.1281.2798,573
5/27/201480.9581.7180.9581.54329,139
5/23/201480.4280.7880.4080.75178,959
5/22/201480.2780.5780.0680.50191,234
5/21/201479.9380.3679.8980.1759,098
5/20/201480.1780.1779.4079.6171,627
5/19/201479.4880.2079.4880.1453,695
5/16/201479.5679.7479.1579.7481,496
5/15/201480.1280.1679.0179.53380,302
5/13/201481.1181.3880.9681.0062,859
5/12/201480.6881.2480.6881.2159,055
5/8/201480.1880.8680.1880.4082,773
5/7/201479.5280.2779.3680.25123,584
5/6/201480.1880.1879.2279.22377,721
5/5/201479.8180.2979.5980.28149,688
5/2/201480.5081.0980.3380.52132,351
5/1/201480.2380.6680.1380.53528,373
4/30/201480.0880.4579.8680.35114,579
4/29/201479.6380.1879.6380.12231,295
4/28/201480.0080.0278.8179.50120,944
4/25/201480.4280.4379.7779.80349,126
4/24/201481.0181.0880.4280.7070,891
4/23/201480.6780.7880.4680.7266,614
4/22/201480.1480.8579.9980.66112,683
4/21/201480.1280.2479.9780.11116,058
4/17/201480.1080.3079.8180.1574,007
4/16/201479.7080.0879.3780.06102,405
4/15/201478.8379.4278.2779.35220,010
4/14/201478.8178.9777.8878.621,003,000
4/11/201478.0178.9177.8178.03283,956
4/10/201480.6980.7278.8878.90861,549
4/9/201480.2680.7879.9680.66482,532
4/8/201480.0080.2279.4580.11162,119
4/7/201480.6780.9879.8679.94313,176
4/4/201482.4082.4781.0781.07118,625
4/3/201482.0882.2381.7482.05199,181
4/2/201482.2082.2981.9382.20260,949
4/1/201482.0582.1281.6982.12568,640
3/31/201481.1081.7881.1081.76254,667
3/28/201480.6781.3780.6280.82122,335
3/27/201480.7881.0480.2180.61346,128
3/26/201482.2982.2981.0281.10556,610
3/25/201482.2682.4381.5281.88161,312
3/24/201482.6582.7081.7982.15163,252
3/21/201482.6183.2382.2382.33218,119
3/20/201481.1082.4781.1082.32178,847
3/19/201481.5181.8480.7781.24246,082
3/18/201481.2581.5581.1281.4978,681
3/17/201480.7881.3180.7881.10123,437
3/14/201480.3381.0280.1880.30161,798
3/13/201481.7381.8780.5480.63817,615
3/12/201481.1181.5780.9581.57264,006
3/11/201482.0682.1581.4681.63164,575
3/10/201481.8582.0781.6282.05104,666
3/7/201482.3382.3881.7182.06239,921
3/6/201481.6381.9381.5681.75286,199
3/5/201480.9381.3880.8581.26167,619
3/4/201480.1980.9880.1980.93565,334
3/3/201479.2079.5378.9279.36623,391
2/28/201479.6380.4279.5280.09312,641
2/27/201479.2279.6478.9879.64138,658
2/26/201479.3879.5678.9079.27110,091
2/25/201479.4979.7279.1379.30184,426
2/24/201478.9680.0678.9679.54736,184
2/21/201479.0679.3378.8179.04134,525
2/20/201478.9379.1378.4178.96309,818
2/19/201479.5080.0578.7478.85531,921
2/18/201479.6679.8679.4479.82562,449
2/14/201479.1879.6379.1579.59568,809
2/13/201478.4179.4478.4179.42496,337
2/12/201479.1279.4378.8379.14527,623
2/11/201478.5479.2378.2879.07831,694
2/10/201478.3278.4577.8978.351,371,440
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center