$100.41 +0.76 (%) iSh US Financl Shs - NYSE ARCA

Dec. 6, 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
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
10/22/201483.5583.5882.6682.72298,891
10/21/201482.4883.3682.2683.33273,963
10/20/201481.1381.8381.1381.833,331,150
10/17/201481.3181.5880.8281.23498,224
10/16/201478.7180.8378.7180.34353,257
10/15/201480.8080.8378.6080.18901,430
10/14/201481.6682.2181.2681.61306,335
10/13/201481.9382.3581.1481.15596,970
10/10/201482.3283.1581.7981.82257,914
10/9/201483.9983.9982.4082.42127,857
10/8/201482.7384.0382.4184.02104,670
10/7/201483.5083.6382.5882.61157,350
10/6/201484.6884.6883.7983.93215,828
10/3/201483.6284.1883.5284.10148,430
10/2/201482.6683.3082.2482.95333,670
10/1/201483.6083.6982.6982.80373,129
9/30/201484.0784.2383.6283.72149,097
9/29/201483.5084.0483.3183.86935,204
9/26/201483.7684.3883.5984.2081,179
9/25/201484.5584.5583.4483.44128,161
9/24/201484.3884.7884.1184.7271,871
9/23/201484.8885.3684.5484.5581,003
9/22/201485.6985.7885.1385.21158,461
9/19/201486.5186.5985.7085.85197,992
9/18/201485.8486.3185.7186.18123,882
9/17/201485.1885.8384.9885.43133,262
9/16/201484.6985.2884.6085.1071,904
9/15/201484.8684.9584.6084.7758,717
9/12/201485.0385.3084.5684.8368,031
9/11/201484.6885.1784.6885.1360,798
9/10/201484.7985.1084.6384.9766,351
9/9/201485.3585.3584.5984.67103,716
9/8/201485.2685.7085.1785.45132,620
9/5/201485.1485.4584.7785.45124,305
9/4/201485.3785.7685.0085.28174,031
9/3/201485.6885.7785.1285.29389,391
9/2/201485.3585.4984.9485.40780,549
8/29/201484.8885.1284.7585.0549,863
8/28/201484.6484.7884.4484.65185,326
8/27/201485.2985.2984.8985.0148,671
8/26/201484.9385.3884.9385.09108,956
8/25/201484.6185.1884.6184.9061,154
8/22/201484.6284.7384.2684.3095,129
8/21/201483.9584.7383.8784.60488,109
8/20/201483.4183.9183.3683.8347,202
8/19/201483.6083.7683.5483.60133,881
8/18/201482.9883.4882.9883.451,121,140
8/15/201483.1383.2182.1082.61109,059
8/14/201482.5682.9082.5682.8741,189
8/13/201482.2582.6282.2082.5255,344
8/12/201481.8082.2381.7981.9783,323
8/11/201482.0682.2081.8581.91343,047
8/8/201481.0381.7880.8681.73162,915
8/7/201481.7881.8680.8781.00360,647
8/6/201480.7881.7280.7881.40133,682
8/5/201481.4981.7280.8381.03511,430
8/4/201481.4681.9381.1781.82119,460
8/1/201481.6681.9080.9481.23390,199
7/31/201482.9083.0481.8081.8094,710
7/30/201483.5283.7083.0083.4386,422
7/29/201483.7783.8183.1783.19105,541
7/28/201483.5683.7083.1383.60877,153
7/25/201483.8683.8883.4683.5763,023
7/24/201484.1784.2484.0584.18147,982
7/23/201483.8384.0983.7084.01113,609
7/22/201483.8183.9383.6683.83429,429
7/21/201483.3983.6183.1783.55347,206
7/18/201483.1283.7783.1283.75144,483
7/17/201483.5183.8082.7582.8668,354
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center