iSh US Financl Shs  $83.62

down -0.56


25/7/2014 12:03 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
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
9/7/201258.4358.8458.4358.74199,397
9/6/201257.2958.2557.2958.23119,299
9/5/201257.0957.2056.8857.0177,309
9/4/201257.0157.2156.7057.09106,443
8/31/201256.8957.0456.5556.94125,784
8/30/201256.6456.7456.3456.6261,811
8/29/201256.8257.0056.7856.8970,165
8/28/201256.5557.0056.5456.76495,172
8/27/201256.9056.9656.6356.7696,593
8/24/201256.3356.8856.2456.7579,455
8/23/201256.8256.8756.4356.4883,807
8/22/201256.8457.1256.6656.95208,599
8/21/201257.0657.5956.8957.05138,576
8/20/201256.7156.9356.6556.93107,120
8/17/201256.7656.8456.6256.8165,904
8/16/201256.4456.7556.2156.6796,574
8/15/201256.1156.4356.0756.3374,421
8/14/201256.3856.5356.0356.14105,592
8/13/201256.0756.1455.7756.1264,108
8/10/201255.9856.2055.8256.1472,771
8/9/201256.0156.3755.9756.0878,863
8/8/201255.8756.3155.8756.15223,626
8/7/201256.1456.5356.1356.16231,120
8/6/201256.1156.3355.9155.95133,756
8/3/201255.4856.0455.4155.85164,383
8/2/201254.5755.0054.2354.70912,321
8/1/201255.5655.7255.0455.09271,986
7/31/201255.4955.6155.2755.36211,423
7/30/201255.6055.9455.5155.62215,417
7/27/201254.9655.9454.8055.70337,083
7/26/201254.7354.8554.4254.67131,219
7/25/201254.0554.2153.6453.92180,909
7/24/201254.1154.1253.3553.76184,861
Trading Center