$89.08 +0.16 (%) iSh US Financl Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center