$89.08 +0.16 (%) iSh US Financl Shs - NYSEARCA

Nov. 26, 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
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
11/28/201146.0446.0945.2445.72569,324
11/25/201144.2645.0344.2344.42178,769
11/23/201145.0245.0344.2444.24527,429
11/22/201145.9046.0845.4245.56349,897
11/21/201146.1046.2245.5845.92440,012
11/18/201147.0447.2246.6946.98495,866
11/17/201147.7547.8446.5546.781,620,920
11/16/201148.2948.7247.6347.71388,330
11/15/201148.1749.1348.0848.82366,883
11/14/201149.1849.1848.2548.58255,680
11/11/201149.1049.6749.0449.49363,986
11/10/201148.8948.9448.0448.43508,840
11/9/201149.3749.4448.0448.23430,738
11/8/201150.2050.8449.6450.73440,900
11/7/201149.3949.9148.9749.83264,761
11/4/201149.6149.7448.9749.56246,042
11/3/201149.9250.2948.5250.13463,615
11/2/201149.0249.4548.5249.25443,298
11/1/201147.9949.1347.8647.97737,241
10/31/201150.9051.1850.1650.16487,940
10/28/201151.5752.1251.3651.89477,443
10/27/201151.3752.3650.6951.75820,086
10/26/201149.2849.4448.2749.18424,927
10/25/201149.2849.2848.2548.42430,819
10/24/201148.9149.9448.8149.84501,543
10/21/201148.1748.7648.0648.69463,013
10/20/201146.9547.6746.3147.54586,268
10/19/201147.5848.2146.7646.90443,467
10/18/201145.8048.0645.6047.59967,834
10/17/201146.5846.6745.4845.57513,094
10/14/201146.9747.2246.2247.03434,781
10/13/201146.6446.7345.7046.40491,076
10/12/201146.6547.9746.6147.21656,409
10/11/201145.6546.5845.5646.21736,547
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center