iSh US Financl Shs  $83.19

down -0.41


29/7/2014 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
10/10/201145.0746.2445.0746.21521,954
10/7/201145.8145.8944.0244.07805,556
10/6/201144.0945.6743.6245.67916,900
10/5/201143.5944.5242.8044.251,220,120
10/4/201141.6043.8840.9343.761,525,400
10/3/201143.7944.5342.1042.101,038,200
9/30/201144.8345.1344.1244.13643,713
9/29/201145.5745.8644.4645.58723,919
9/28/201145.8846.0744.4444.53589,476
9/27/201146.4146.8745.4645.79547,076
9/26/201144.4645.5944.0045.48570,141
9/23/201143.2444.0643.1843.89515,026
9/22/201143.8844.2842.9543.651,270,500
9/21/201147.2747.3344.9144.91769,333
9/20/201147.4947.9247.1747.19355,539
9/19/201147.5247.7046.9147.31451,576
9/16/201148.5048.9247.7448.48273,125
9/15/201147.8648.4247.4848.37334,529
9/14/201147.1147.8046.1947.33787,352
9/13/201146.7047.1246.1846.691,733,360
9/12/201145.0846.4145.0846.41973,587
9/9/201146.8247.1245.7545.93632,128
9/8/201147.6948.2547.2447.36339,669
9/7/201147.2048.3446.7948.30363,055
9/6/201145.3946.3045.3346.21838,610
9/2/201147.3847.6846.8146.94603,256
9/1/201149.7549.9448.6948.73570,363
8/31/201149.6750.1649.3349.81419,317
8/30/201149.1849.6448.5649.31803,767
8/29/201148.4549.5448.4149.48458,266
8/26/201146.6247.9445.9647.59597,438
8/25/201148.8349.4546.6147.12735,669
8/24/201146.2747.5746.1447.51562,132
8/23/201145.0346.3544.3946.35809,254
8/22/201146.5546.5544.7844.87807,522
8/19/201145.3946.8445.2145.28901,459
8/18/201146.8746.9045.8146.19792,705
8/17/201148.6949.1748.2148.53221,755
8/16/201148.3449.0347.9648.35524,539
8/15/201148.2749.1548.2249.14293,245
8/12/201148.8249.4347.3747.621,167,060
8/11/201146.1148.8245.7348.04689,226
8/10/201147.4347.5945.3745.491,325,500
8/9/201146.3248.4244.6648.42891,180
8/8/201148.0748.9544.7344.981,720,680
8/5/201151.0451.3348.6949.701,109,720
8/4/201152.6752.7250.5550.64823,095
8/3/201153.0153.2952.0753.26828,528
8/2/201154.0054.1952.8752.87510,012
8/1/201155.3355.3453.9854.35457,456
7/29/201154.1554.9853.8454.52417,848
7/28/201154.7855.3054.5654.69294,079
7/27/201155.7655.7654.6154.71387,079
7/26/201156.0256.3255.7556.03206,932
7/25/201155.9256.3055.6756.06259,320
7/22/201156.6456.6756.2256.49162,540
7/21/201155.9156.7555.9156.57509,565
7/20/201155.2055.6555.1455.46242,674
7/19/201154.4055.0154.3054.92248,972
7/18/201154.6854.7353.6854.25349,637
7/15/201155.3355.4254.5454.95391,264
7/14/201155.9055.9054.9354.98451,242
7/13/201155.7456.1855.4155.47286,409
7/12/201155.3356.1355.3255.40250,350
7/11/201156.2356.3455.3855.53490,276
7/8/201156.8657.0656.6957.05343,711
7/7/201157.4157.8157.4057.67259,118
7/6/201156.6556.8756.3756.81362,951
7/5/201157.2257.2556.7156.98265,265
7/1/201156.3757.4056.3057.34291,525
6/30/201156.3456.5355.9656.34243,402
6/29/201155.4456.2455.2856.21433,410
6/28/201154.8954.9354.5854.93222,151
6/27/201154.0754.7854.0754.67332,503
6/24/201154.5554.6453.9354.13216,358
6/23/201154.6054.7854.0354.66527,612
6/22/201155.2555.8555.1655.20280,196
6/21/201155.1055.6054.8455.50465,249
6/20/201154.4955.0954.4354.81297,359
6/17/201154.9254.9854.5254.78368,549
6/16/201154.0354.6853.8054.34762,758
6/15/201154.6954.8853.8054.09872,552
6/14/201155.3055.5555.1255.21496,804
6/13/201154.6154.9654.2854.82354,090
6/10/201154.5354.8053.7154.34957,943
6/9/201154.5355.0554.3154.83312,335
6/8/201154.7055.0254.3054.38365,331
6/7/201155.2355.4354.8854.88393,859
6/6/201155.6355.7454.8154.90439,481
6/3/201155.6556.4555.5955.90316,386
6/2/201156.2956.6155.9156.27592,705
6/1/201157.8357.8756.1656.21394,332
5/31/201158.0058.1157.7058.07241,330
5/27/201157.1957.6357.1957.50240,789
5/26/201156.5457.2156.4657.04262,312
5/25/201156.4156.9656.3656.72310,653
5/24/201156.8756.8956.3556.66385,934
5/23/201156.8457.0456.6956.73885,480
5/20/201158.0558.2857.4357.49350,729
5/19/201158.3558.4058.0158.25221,371
Trading Center