$102.55 +0.40 (%) iSh US Financl Shs - NYSE ARCA

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYF historical data

Date Open High Low Close Volume
3/27/201480.7881.0480.2180.61346,128
3/26/201482.2982.2981.0281.10556,610
3/25/201482.2682.4381.5281.88161,312
3/24/201482.6582.7081.7982.15163,252
3/21/201482.6183.2382.2382.33218,119
3/20/201481.1082.4781.1082.32178,847
3/19/201481.5181.8480.7781.24246,082
3/18/201481.2581.5581.1281.4978,681
3/17/201480.7881.3180.7881.10123,437
3/14/201480.3381.0280.1880.30161,798
3/13/201481.7381.8780.5480.63817,615
3/12/201481.1181.5780.9581.57264,006
3/11/201482.0682.1581.4681.63164,575
3/10/201481.8582.0781.6282.05104,666
3/7/201482.3382.3881.7182.06239,921
3/6/201481.6381.9381.5681.75286,199
3/5/201480.9381.3880.8581.26167,619
3/4/201480.1980.9880.1980.93565,334
3/3/201479.2079.5378.9279.36623,391
2/28/201479.6380.4279.5280.09312,641
2/27/201479.2279.6478.9879.64138,658
2/26/201479.3879.5678.9079.27110,091
2/25/201479.4979.7279.1379.30184,426
2/24/201478.9680.0678.9679.54736,184
2/21/201479.0679.3378.8179.04134,525
2/20/201478.9379.1378.4178.96309,818
2/19/201479.5080.0578.7478.85531,921
2/18/201479.6679.8679.4479.82562,449
2/14/201479.1879.6379.1579.59568,809
2/13/201478.4179.4478.4179.42496,337
2/12/201479.1279.4378.8379.14527,623
2/11/201478.5479.2378.2879.07831,694
2/10/201478.3278.4577.8978.351,371,440
2/7/201477.6878.3377.3678.33726,167
2/6/201476.4177.3276.3477.301,003,070
2/5/201476.0676.4275.6976.26590,121
2/4/201475.9076.6075.6176.26847,483
2/3/201477.4077.5775.4775.512,033,760
1/31/201477.2878.1577.1077.32605,520
1/30/201478.1478.5477.8178.35211,368
1/29/201477.2078.0177.1677.33560,200
1/28/201477.6478.3077.5678.20230,347
1/27/201477.9278.2176.8477.19524,925
1/24/201479.1979.1977.8177.81524,516
1/23/201480.5880.5879.3479.65424,444
1/22/201480.7380.9180.6280.86143,365
1/21/201480.9181.0180.2280.66157,667
1/17/201480.6080.8680.3480.44276,341
1/16/201480.8980.9580.4780.60404,225
1/15/201480.6081.0980.5581.09221,003
1/14/201480.0180.2979.6080.27362,256
1/13/201480.7280.7279.4479.59591,764
1/10/201480.7580.8680.3980.76339,633
1/9/201480.8580.8580.3380.79223,018
1/8/201480.3980.6280.2480.53621,973
1/7/201480.6980.6980.1480.30210,791
1/6/201480.4180.7180.1180.24285,318
1/3/201479.8280.3979.8280.15169,844
1/2/201480.0780.0779.5179.72305,211
12/31/201380.0480.2279.9780.16123,328
12/30/201379.9880.0479.7779.86114,659
12/27/201379.9180.0279.8279.94106,147
12/26/201380.0480.0779.8179.9469,386
12/24/201379.8479.8479.6079.8361,149
12/23/201379.6779.7779.5179.66337,189
12/20/201379.2179.7579.2079.64283,490
12/19/201379.1379.3278.9179.05570,084
12/18/201377.9479.3977.3679.37373,348
12/17/201377.9277.9277.5477.6893,579
12/16/201378.0178.1477.8777.9975,790
12/13/201377.6477.8077.3677.5480,967
12/12/201377.4877.7277.2377.3880,281
12/11/201378.3678.5177.3077.44230,133
12/10/201378.5278.8278.3978.39108,307
12/9/201378.7178.8178.5378.67111,703
12/6/201378.1578.5077.9678.39185,022
12/5/201377.6577.8377.3577.39156,010
12/4/201377.3878.3477.2878.04269,407
12/3/201378.0978.3177.5377.79276,543
12/2/201378.7179.1978.4278.50100,559
11/29/201379.2079.2078.6878.6838,914
11/27/201378.5979.0378.5979.01231,394
11/26/201378.7278.9578.6678.69128,181
11/25/201378.7879.0178.6478.7469,730
11/22/201378.3878.7178.2378.6996,770
11/21/201377.4878.4277.4878.34337,040
11/20/201377.5277.8777.0577.2858,997
11/19/201377.5377.9177.3877.5264,174
11/18/201377.9878.0977.4077.61157,415
11/15/201377.4977.7277.3577.6996,695
11/14/201377.0277.3976.7477.3697,679
11/13/201375.5376.7575.5376.74123,298
11/12/201376.4376.6075.8876.1087,125
11/11/201376.6176.8576.4476.7372,786
11/8/201375.3076.6675.3076.64329,924
11/7/201376.2076.3875.1575.21153,838
11/6/201376.2176.3075.9576.12111,507
11/5/201375.8476.0575.6775.8342,842
11/4/201376.3976.4076.0176.1760,286
11/1/201375.9876.2975.7976.1167,882
  • Showing 701-800 of 1,252 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center