$89.06 +0.60 (%) iSh US Financl Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
3/19/201590.7390.7389.8690.17156,529
3/18/201590.1891.1089.7790.90110,841
3/17/201590.0990.5189.9090.3192,061
3/16/201589.7790.5689.7790.46108,206
3/13/201589.8090.0389.0189.47330,667
3/12/201588.8090.1888.8090.17535,138
3/11/201588.0888.5488.0088.30520,569
3/10/201588.8188.8187.8487.84461,690
3/9/201589.3389.6689.2189.54426,413
3/6/201589.8490.4988.9889.10731,134
3/5/201589.7089.9989.4789.93284,766
3/4/201589.8089.8189.3389.58146,424
3/3/201589.9790.3389.6790.151,437,960
3/2/201589.7190.4389.7190.43347,374
2/27/201589.9790.0689.6589.66167,542
2/26/201590.2790.2789.6989.97141,625
2/25/201590.2890.5590.1190.25110,402
2/24/201589.9790.4789.9590.19299,307
2/23/201590.0190.0189.5490.00166,286
2/20/201589.2490.2388.8590.21360,154
2/19/201589.6189.7689.3189.44243,024
2/18/201590.0590.0589.6189.85161,221
2/17/201589.9490.4589.8390.27177,340
2/13/201590.0590.2689.6490.01165,739
2/12/201589.2490.1589.2490.05186,337
2/11/201588.9489.2888.5489.06233,441
2/10/201589.0089.3388.4089.00388,820
2/9/201588.4888.8988.3088.50546,841
2/6/201589.2289.7488.7088.89372,508
2/5/201587.8488.7287.8488.70463,007
2/4/201587.6388.2787.4787.72483,634
2/3/201586.6787.8286.6787.78407,754
2/2/201585.4186.4484.6286.338,568,600
1/30/201585.8886.4185.1685.19558,094
1/29/201585.8386.5585.3586.46299,798
1/28/201587.6087.6885.6885.68717,900
1/27/201587.4087.7586.9187.27300,573
1/26/201587.6688.1587.2388.121,433,850
1/23/201588.2688.5387.6587.70239,324
1/22/201586.8488.5686.4288.51775,633
1/21/201586.0786.8485.7386.42545,200
1/20/201586.8687.1985.9486.335,562,440
1/16/201585.4986.7185.2586.621,173,670
1/15/201586.2986.7585.5285.58443,603
1/14/201586.4186.7985.5286.55736,989
1/13/201588.5989.0087.0687.62380,782
1/12/201588.5588.6787.6787.90359,750
1/9/201589.7989.7988.4788.55280,746
1/8/201589.1089.7789.1089.68279,755
1/6/201588.6688.8487.0787.48437,168
1/5/201589.7289.8288.4588.65578,683
1/2/201590.3890.8789.6390.33912,046
12/31/201491.5991.5990.1590.20155,758
12/30/201491.2391.4591.0391.26707,403
12/29/201490.9091.7990.8291.388,686,820
12/26/201491.3791.3891.0391.07130,624
12/24/201491.4591.4591.0391.09102,087
12/23/201491.3091.7691.2891.50149,850
12/22/201490.5891.0490.4191.04311,676
12/19/201490.8890.8890.0990.52212,813
12/18/201489.5290.3789.3290.32207,219
12/17/201486.7788.5086.7788.40120,660
12/16/201486.7288.0986.5086.58383,258
12/15/201488.6288.6386.8887.20399,826
12/12/201489.1189.5488.0188.10227,443
12/11/201489.8890.4789.6589.81189,458
12/10/201490.4590.6389.3889.50237,972
12/9/201489.7190.6989.5490.66374,619
12/8/201490.4891.3290.4390.7810,037,400
12/5/201490.0190.7090.0190.52518,623
12/4/201489.5489.8289.2289.76136,135
12/3/201489.2589.7089.1189.65333,437
12/2/201488.4489.2788.4489.20331,658
12/1/201488.6888.8988.3488.40916,006
11/28/201489.1489.5089.0389.1043,180
11/26/201489.1089.1088.8489.0853,711
11/25/201488.9389.0488.6788.92659,320
11/24/201488.6088.9688.5888.952,258,380
11/21/201488.6388.7988.2188.32126,651
11/20/201487.3087.9787.3087.9676,855
11/19/201487.9487.9787.4787.86173,645
11/18/201487.7488.2987.7388.0164,999
11/17/201487.6787.8887.5287.80127,509
11/14/201488.1288.2487.7087.80129,027
11/13/201488.3288.4387.8188.021,129,330
11/12/201488.0388.2787.8588.22131,282
11/11/201488.5788.5888.2888.34120,539
11/10/201488.2488.5688.0288.56209,563
11/7/201488.1288.3187.7688.13156,336
11/6/201488.0988.1687.6388.10134,906
11/5/201488.1888.1887.5788.06319,951
11/4/201487.2087.4186.7487.41219,280
11/3/201487.0987.5687.0787.34951,189
10/31/201487.0487.1286.7087.06140,422
10/30/201485.1986.2285.1986.03167,170
10/29/201485.2585.4084.5885.23182,007
10/28/201484.5485.1784.4685.17500,172
10/27/201483.8784.2183.6384.20216,461
10/24/201483.5384.0583.3384.02258,373
10/23/201483.4483.8883.2983.41206,512
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center