$84.02 +0.61 (%) iSh US Financl Shs - NYSEARCA

Oct. 24, 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
6/1/201251.9552.0851.0751.11691,966
5/31/201252.7153.3552.2052.94575,810
5/30/201253.2553.2952.6452.69692,239
5/29/201253.6153.8453.3753.82461,973
5/25/201253.3053.4952.9853.11199,196
5/24/201253.4153.5152.7553.29382,930
5/23/201252.5953.2752.1353.23641,129
5/22/201252.8753.6752.6753.03737,194
5/21/201252.1552.8251.8252.63228,592
5/18/201252.7852.8051.8552.03404,668
5/17/201253.7053.7152.6052.60637,367
5/16/201254.7454.9753.7453.74443,312
5/15/201254.7555.0554.3854.43486,067
5/14/201255.0755.2554.6954.76974,979
5/11/201255.1956.1755.1755.76500,680
5/10/201256.6356.7256.1156.26458,030
5/9/201255.9256.4055.5855.97552,064
5/8/201256.5256.7756.0756.55474,785
5/7/201256.2757.0456.2656.861,047,120
5/4/201256.9657.1356.4456.58291,178
5/3/201257.9457.9857.2657.38513,685
5/2/201257.8858.0557.4757.88293,236
5/1/201257.7758.7757.7358.32434,945
4/30/201257.9758.0157.4857.76200,514
4/27/201258.3058.3057.7258.08200,854
4/26/201257.3958.1357.3858.07233,749
4/25/201257.4157.6557.0957.57360,488
4/24/201256.4756.9656.4556.96395,339
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center