iSh US Industr Shs  $101.69

down -0.55


29/7/2014 02:38 PM  |  NYSEARCA : IYJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYJ historical data

Date Open High Low Close Volume
7/28/2014102.74102.81101.75102.248,209,230
7/25/2014103.11103.18102.68102.8279,988
7/24/2014103.55103.57103.15103.2555,124
7/23/2014103.94103.98103.46103.4962,315
7/22/2014103.70104.15103.70103.97367,961
7/21/2014103.37103.61102.78103.404,777,700
7/18/2014103.04103.58102.87103.5733,287
7/17/2014103.73103.85102.58102.64119,530
7/16/2014104.06104.24103.63104.07125,360
7/15/2014103.94104.25103.31103.68226,289
7/14/2014103.65104.10103.65103.75303,059
7/11/2014102.84103.24102.49103.16127,387
7/10/2014102.23103.11102.20102.72298,507
7/9/2014103.65103.74103.19103.39196,834
7/8/2014103.84103.97103.09103.331,097,820
7/7/2014104.72104.72103.90104.065,059,730
7/3/2014104.35104.91104.34104.8174,155
7/2/2014104.23104.47103.95104.00195,614
7/1/2014103.70104.67103.70104.29734,304
6/30/2014103.77103.88103.37103.603,383,180
6/27/2014103.25103.83103.15103.79115,483
6/26/2014103.73103.78102.85103.42119,068
6/25/2014103.23103.81103.11103.68212,579
6/24/2014104.26104.74103.39103.41188,161
6/20/2014105.05105.27104.91105.17157,727
6/19/2014104.79104.86104.39104.74167,123
6/18/2014104.21104.71103.71104.59322,926
6/17/2014103.66104.39103.50104.14233,602
6/16/2014103.78104.13103.50103.872,044,780
6/13/2014103.77104.23103.58104.06140,062
6/12/2014104.63104.68103.52103.70262,753
6/11/2014105.10105.15104.66104.862,539,270
6/10/2014105.68105.68105.19105.571,395,920
6/9/2014105.10106.24105.01105.806,442,430
6/6/2014104.40105.14104.40105.1324,587
6/5/2014103.13104.25103.02104.14102,396
6/4/2014102.80103.09102.73102.9631,000
6/3/2014102.93103.21102.62102.9914,198
6/2/2014102.88103.26102.35103.1652,257
5/30/2014102.80102.91102.46102.8779,120
5/29/2014102.63102.89102.24102.8951,156
5/28/2014102.44102.83102.42102.47100,695
5/27/2014102.33102.60102.15102.4170,862
5/23/2014101.24101.90101.20101.9066,310
5/22/2014100.88101.39100.70101.14100,752
5/21/2014100.29100.86100.29100.80147,014
5/20/2014101.21101.2599.73100.04143,657
5/19/2014100.64101.43100.52101.38129,439
5/16/2014100.64100.93100.23100.93100,748
5/15/2014101.32101.36100.01100.5892,931
5/13/2014102.60102.82102.42102.4832,284
5/12/2014101.23102.52101.23102.4849,528
5/8/2014100.79101.51100.58100.8046,592
5/7/2014100.38100.8799.67100.8639,202
5/6/2014100.84100.87100.15100.18103,496
5/5/2014100.56101.24100.14101.0939,792
5/2/2014101.04101.68100.91101.0237,925
5/1/2014101.10101.59100.67100.9688,570
4/30/2014100.24101.29100.24101.13431,451
4/29/2014100.30100.5499.79100.4766,440
4/28/2014100.50100.8199.10100.10225,297
4/25/2014101.20101.20100.06100.1540,970
4/24/2014101.80101.80100.79101.2659,472
4/23/2014101.44101.80101.37101.5161,361
4/22/2014101.42101.94101.40101.4361,366
4/21/2014101.20101.34100.69101.2242,959
4/17/2014100.24101.26100.22100.97160,694
4/16/201499.28100.2199.21100.21120,411
4/15/201498.2798.8997.2798.8259,077
4/14/201498.2298.6297.3798.2038,360
4/11/201498.1498.6897.4997.5993,243
4/10/2014100.48100.8098.5798.5787,801
4/9/201499.56100.6099.42100.58219,550
4/8/201499.1499.5998.5999.31102,667
4/7/2014100.14100.5398.9099.16336,139
4/4/2014102.38102.60100.53100.6056,647
4/3/2014102.15102.25101.64101.9735,944
4/2/2014101.60102.09101.40102.0190,855
4/1/2014100.92101.39100.72101.27171,559
3/31/2014100.14100.76100.12100.61458,320
3/28/201498.9999.9498.9999.51120,990
3/27/201499.0099.1498.2398.7959,340
3/26/2014100.73100.7399.0799.1177,449
3/25/201499.97100.5299.62100.1596,081
3/24/2014100.83101.0299.44100.0082,522
3/21/2014101.08101.43100.50100.6054,469
3/20/2014100.22100.6199.79100.5662,239
3/19/2014101.18101.2899.74100.34233,988
3/18/2014100.68101.33100.68101.1879,185
3/17/201499.81100.8099.81100.4960,847
3/14/201499.37100.0499.1999.2786,643
3/13/2014101.43101.5399.3299.57109,721
3/12/2014100.75101.06100.33101.0664,422
3/11/2014102.04102.19101.00101.2080,003
3/10/2014102.24102.26101.47101.9364,750
3/7/2014102.75102.94102.21102.54110,256
3/6/2014101.96102.44101.96102.27150,434
3/5/2014101.90102.02101.69101.76333,709
3/4/2014101.40101.96101.11101.76192,153
3/3/201499.87100.4899.45100.184,477,210
Trading Center