iSh US Financl Shs  $85.10

down 0.00


16/9/2014 03:59 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
4/23/201256.0156.3955.8556.36365,447
4/20/201257.2457.3156.8356.83442,387
4/19/201257.4557.5156.6356.98436,486
4/18/201257.2557.6157.1557.18284,644
4/17/201257.3557.7757.0857.59344,916
4/16/201256.9357.1656.4056.83488,658
4/13/201257.5057.5056.4256.48363,960
4/12/201256.6857.6356.5857.60424,739
4/11/201256.4856.7556.3456.54469,129
4/10/201256.8957.1355.7455.75698,935
4/9/201256.7957.2356.6656.97252,181
4/5/201257.7058.0757.5557.77313,240
4/4/201258.1258.2657.6557.91322,910
4/3/201258.8658.9558.3158.78783,633
4/2/201258.4059.1958.2558.99692,068
3/30/201258.6258.6358.0758.52418,220
3/29/201258.4158.4857.7858.31672,734
3/28/201258.6658.9258.2258.81678,059
3/27/201259.1259.2058.6258.65314,413
3/26/201258.7659.1358.6059.13374,855
3/23/201257.8858.4557.7158.41324,171
3/22/201258.2158.2957.7557.93825,254
3/21/201259.0959.1558.5758.66495,548
3/20/201258.5159.0258.3058.87576,573
3/19/201258.4059.2858.2858.80464,459
3/16/201258.4958.5758.1858.42325,390
3/15/201257.6358.3757.2358.30416,542
3/14/201257.4357.6756.9757.41634,275
3/13/201255.9257.4555.8657.42387,629
3/12/201255.6355.6355.1955.53249,731
3/9/201255.3655.8755.2355.63241,505
3/8/201255.0555.2554.7655.18188,274
3/7/201254.3554.7554.1754.70231,866
3/6/201254.5554.6653.9554.04411,738
3/5/201255.2455.3355.0055.26277,829
3/2/201255.6755.7655.3655.41289,424
3/1/201255.3155.8355.2955.71306,145
2/29/201255.4455.8455.0455.08286,577
2/28/201255.2955.5055.0555.32529,526
2/27/201254.4955.3554.2755.26405,404
2/24/201255.1055.1754.7954.88138,165
2/23/201254.5855.0254.4055.01270,781
2/22/201254.9855.0754.4954.52246,405
2/21/201255.2955.4254.9555.11437,502
2/17/201255.0655.2754.9755.22325,907
2/16/201254.0554.9554.0054.94412,706
2/15/201254.6654.8154.0854.12396,120
2/14/201254.7054.7054.0454.45322,865
2/13/201255.1455.1454.7854.93320,712
2/10/201254.4054.5454.2354.46519,197
2/9/201255.3055.4554.7054.931,136,500
2/8/201254.8855.0654.6155.05230,626
2/7/201254.5354.9254.4354.75278,109
2/6/201254.7754.8054.5054.78171,204
2/3/201254.5455.0254.4954.99442,316
2/2/201253.5753.8853.3553.70230,323
2/1/201252.9453.6252.9453.37128,416
1/31/201252.7352.7352.2552.52312,693
1/30/201252.2852.4151.9452.35166,219
1/27/201252.3252.9252.2852.77208,165
1/26/201253.2753.4852.3852.64276,591
1/25/201252.5453.0752.4252.97462,412
1/24/201252.3052.8852.1452.79202,236
1/23/201252.7353.1752.5352.82306,785
1/20/201252.2052.7052.1052.70192,907
1/19/201252.5252.5552.1852.41329,311
1/18/201251.1852.0551.0352.01448,217
1/17/201251.6552.0951.1651.30405,796
1/13/201250.9851.6150.8651.61522,233
1/12/201251.9652.1251.3451.93635,655
1/11/201251.0451.7950.9551.79574,400
1/10/201251.2751.4551.0451.29558,867
1/9/201250.4850.6850.2150.48400,724
1/6/201250.6050.6149.9650.30284,030
1/5/201249.5350.7549.2950.50452,895
1/4/201249.7850.0749.4549.94332,216
1/3/201250.0850.6750.0550.17490,777
12/30/201149.1849.3449.0449.05356,122
12/29/201148.8449.3948.7649.38238,285
12/28/201149.3949.4048.6248.72225,763
12/27/201149.3549.7549.3249.39296,451
12/23/201149.4449.5949.2249.56252,301
12/22/201148.6549.3548.5549.21506,002
12/21/201148.3248.7748.0348.66413,349
12/20/201147.5448.5547.5448.35369,453
12/19/201147.6747.8446.5946.72279,540
12/16/201147.7748.2647.5147.62363,978
12/15/201148.0048.0047.3447.43310,659
12/14/201146.9247.7846.9247.27376,178
12/13/201148.5048.6346.9447.36430,872
12/12/201148.3748.3747.6948.11425,751
12/9/201148.5749.3248.4049.11381,053
12/8/201149.3049.3547.9448.14344,413
12/7/201148.8449.9248.5449.75250,952
12/6/201148.9849.5348.7749.23323,341
12/5/201149.2849.8048.9049.22469,615
12/2/201148.3049.2248.3048.42211,591
12/1/201147.8248.0647.3747.87315,290
11/30/201147.0548.2646.8548.16590,937
11/29/201145.6245.9345.3445.44284,559
Trading Center