$91.07 -0.02 (%) iSh US Financl Shs - NYSEARCA

Dec. 26, 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
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
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center