$90.64 +0.32 (%) iSh US Financl Shs - NYSEARCA

Dec. 19, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
7/26/201254.7354.8554.4254.67131,219
7/25/201254.0554.2153.6453.92180,909
7/24/201254.1154.1253.3553.76184,861
7/23/201253.5254.1053.4454.00182,397
7/20/201254.7654.8354.4054.44198,211
7/19/201255.6855.7655.0055.17190,913
7/18/201255.6255.9055.4655.61134,827
7/17/201255.8855.9055.0655.87152,962
7/16/201255.6255.7955.3555.51171,659
7/13/201254.5455.6254.5455.54264,362
7/12/201254.1754.5353.9254.29228,008
7/11/201254.3554.7654.2554.65287,501
7/10/201255.1755.2854.1454.37189,929
7/9/201254.7754.9954.5454.82145,055
7/6/201254.7055.0954.6754.99351,313
7/5/201255.7355.7355.2555.36226,573
7/3/201255.6756.1155.5455.99168,607
7/2/201255.4055.6955.0655.67590,898
6/29/201255.1655.2854.8455.28351,894
6/28/201253.4153.9553.0853.95420,051
6/27/201253.5654.0753.3253.96382,689
6/26/201253.2453.6152.9853.36261,109
6/25/201253.3653.3752.8553.07326,868
6/22/201253.9454.2453.7754.08186,191
6/21/201254.8255.0653.5253.57423,918
6/20/201254.7255.0654.2654.74661,329
6/19/201254.1754.8654.0954.63382,942
6/18/201253.8754.4353.7554.07323,287
6/15/201253.8354.2453.5354.20410,738
6/14/201253.0353.8052.9353.59743,161
6/13/201252.9553.6052.7252.90593,115
6/12/201252.5553.1952.1953.19620,096
6/11/201254.0254.0452.4052.41599,189
6/8/201252.6753.3752.3553.37404,641
6/7/201253.6453.7352.7152.78448,493
6/6/201251.9752.9051.8052.89313,356
6/5/201250.6251.5650.5551.48414,147
6/4/201251.2051.2850.4250.68372,079
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center