iSh US Financl Shs  $85.05

up +0.40


29/8/2014 04:00 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
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
5/18/201157.8658.2157.6758.17217,996
5/17/201157.3357.9057.2957.87452,270
5/16/201157.3658.1457.2657.56383,681
5/13/201158.3858.4657.5557.61268,214
5/12/201158.1858.4657.7458.41309,613
5/11/201158.9959.0358.2658.41450,712
5/10/201158.6959.1858.6359.09325,907
5/9/201158.4658.6458.2658.53273,862
5/6/201158.9259.1258.4258.58260,053
5/5/201158.7458.9058.2058.45342,800
5/4/201159.5659.5858.9059.06549,709
5/3/201159.2359.7159.1459.54282,323
5/2/201159.7359.8559.2559.37308,843
4/29/201159.6459.6459.3059.54186,874
4/28/201159.1459.7459.1459.68263,285
4/27/201158.9559.2958.7359.22241,110
4/26/201158.6558.9858.5458.85260,734
4/25/201158.4358.6258.4058.49139,776
4/21/201158.4158.5858.0258.50321,966
4/20/201158.4558.4558.0258.20376,809
4/19/201157.9958.1057.6157.96248,542
4/18/201157.9158.0057.4857.80486,899
4/15/201158.6758.7958.3558.53385,042
4/14/201158.4558.5758.1358.47462,954
4/13/201159.6359.6458.6458.80539,296
4/12/201159.0559.4958.8759.15268,235
4/11/201159.4859.8259.2959.40434,398
4/8/201160.2260.3359.2959.42216,578
4/7/201160.2360.4259.8159.95390,031
4/6/201159.9260.3059.7360.27367,037
4/5/201159.5559.7559.4259.61350,063
4/4/201159.7159.8759.4359.62346,492
4/1/201159.5559.8659.4059.61383,761
3/31/201158.9659.2558.9159.13279,184
3/30/201158.9859.4058.8659.20345,087
3/29/201158.5058.6858.1558.67384,710
3/28/201158.7358.9058.5258.54229,322
3/25/201158.6358.9458.4258.65252,098
3/24/201158.5558.7058.0158.66393,195
3/23/201158.2958.5457.7758.37523,346
3/22/201158.8558.9158.5358.55490,884
3/21/201159.1159.1458.6258.86457,655
3/18/201158.4758.8558.2858.39697,799
3/17/201157.8257.9957.1957.781,259,030
3/16/201158.2358.2356.8757.161,106,250
3/15/201157.4158.4357.1558.13910,276
3/14/201158.8758.9858.3458.81446,234
3/11/201158.6059.4458.5959.31529,661
3/10/201159.5359.5358.8658.94589,506
3/9/201160.1660.4759.7760.17473,937
3/8/201159.2660.3259.2360.20744,375
3/7/201159.5859.8258.7959.04782,062
3/4/201160.0860.0859.0659.46749,917
3/3/201159.6060.2259.6060.12606,541
3/2/201159.2359.4758.7958.97877,420
3/1/201160.6460.6459.2959.30861,806
2/28/201160.5560.7860.2760.51429,565
2/25/201159.7960.2959.7260.25484,782
2/24/201159.3959.6258.7059.35804,938
2/23/201159.9060.2658.9359.54804,722
2/22/201160.7361.0459.7559.921,106,980
2/18/201161.5561.6161.3761.60348,392
2/17/201161.3361.5561.1961.47444,576
2/16/201161.3961.5861.2061.52385,060
2/15/201161.1561.4461.0261.15327,898
2/14/201161.2161.3460.9861.28339,018
2/11/201160.2261.3760.1561.22680,067
2/10/201160.0960.5160.0560.42444,173
2/9/201160.4260.6960.0460.45676,357
2/8/201160.3560.8460.2560.80695,750
2/7/201159.8360.4959.7960.39613,461
2/4/201159.5359.6159.1859.54674,405
2/3/201159.5259.6959.0459.60847,810
2/2/201159.7459.9959.5559.58550,439
2/1/201159.2160.0259.1859.94733,556
1/31/201158.5558.9858.4858.851,160,740
1/28/201159.5159.7758.3158.341,533,150
Trading Center