$105.75 -0.07 (%) iSh US Industr Shs - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYJ historical data

Date Open High Low Close Volume
7/2/2015105.97106.16105.48105.75121,815
7/1/2015106.05106.31105.47105.82260,251
6/30/2015106.03106.11105.07105.3477,860
6/29/2015106.50106.82105.15105.1586,389
6/26/2015107.53107.54107.17107.2854,476
6/25/2015108.10108.16107.12107.1848,471
6/24/2015109.40109.40107.86107.9095,781
6/23/2015109.59109.67109.13109.3330,880
6/22/2015109.43109.64109.26109.4431,335
6/19/2015109.27109.47108.96108.9627,255
6/18/2015108.45109.61108.45109.3730,848
6/17/2015108.20108.51107.65108.2534,312
6/16/2015108.00108.11107.67108.1027,577
6/15/2015108.00108.00107.31107.8835,580
6/12/2015109.01109.12108.56108.7367,594
6/11/2015109.05109.46108.91109.3533,906
6/10/2015108.16109.05108.12108.8041,976
6/9/2015107.71108.11107.51107.66100,197
6/8/2015108.27108.36107.68107.6832,981
6/5/2015108.09108.45107.65108.4449,970
6/4/2015109.06109.14108.05108.1747,950
6/3/2015109.02109.77108.92109.4356,421
6/2/2015108.29109.22108.04108.83252,203
6/1/2015108.55108.86107.95108.4897,455
5/29/2015109.38109.38108.09108.3142,054
5/28/2015109.61109.61109.02109.4125,088
5/27/2015109.30109.93109.10109.8459,159
5/26/2015109.88109.88108.84109.0753,238
5/22/2015110.54110.62110.16110.2133,067
5/21/2015110.05110.80110.05110.6534,863
5/20/2015110.33110.43109.96110.2058,803
5/19/2015110.40110.44110.03110.1957,539
5/18/2015109.89110.45109.81110.3150,859
5/15/2015110.17110.23109.64109.9941,904
5/14/2015109.39110.09109.34110.0946,496
5/13/2015108.91109.19108.74108.9756,795
5/12/2015108.33108.82107.76108.5969,019
5/11/2015109.02109.12108.70108.7161,820
5/8/2015108.52109.09108.52108.83284,790
5/7/2015107.05107.85107.05107.67176,767
5/6/2015107.68107.68106.70107.2271,959
5/5/2015108.38108.74107.18107.31118,815
5/4/2015108.56109.10108.50108.60253,660
5/1/2015107.41108.38107.41108.371,088,440
4/30/2015108.17108.18107.00107.3187,597
4/29/2015108.23108.74108.05108.3573,083
4/28/2015108.33108.74107.65108.74127,830
4/27/2015108.72108.91108.30108.42186,996
4/24/2015109.18109.18108.31108.52166,761
4/23/2015108.64109.40108.60109.0751,519
4/22/2015108.82109.19108.25109.1253,145
4/21/2015109.41109.50108.51108.7156,424
4/20/2015108.52109.22108.52109.0432,414
4/17/2015108.75108.75107.58107.91109,148
4/16/2015109.52109.67109.06109.3090,478
4/15/2015109.68110.11109.64109.7669,583
4/14/2015109.05109.50108.54109.4689,250
4/13/2015110.18110.34109.33109.4154,861
4/10/2015109.70110.45109.65110.4356,816
4/9/2015108.28108.97107.92108.96124,212
4/8/2015108.14108.42107.82108.3437,680
4/7/2015108.47108.69108.11108.1663,622
4/6/2015107.05108.68106.85108.3855,987
4/2/2015107.04107.94107.04107.4690,228
4/1/2015107.57107.62106.65107.16167,085
3/31/2015108.42108.42107.75107.8752,349
3/30/2015107.74108.84107.74108.6448,437
3/27/2015106.84107.23106.51107.1325,751
3/26/2015106.37107.15106.07106.8581,251
3/25/2015108.91108.91106.81106.81106,142
3/24/2015109.40109.56108.91109.0394,275
3/23/2015109.99110.12109.44109.4465,646
3/20/2015109.67110.30109.63109.9971,211
3/19/2015109.54109.71108.98109.2886,388
3/18/2015108.32110.38107.86110.02131,371
3/17/2015108.57108.94108.30108.71112,140
3/16/2015107.89109.13107.89109.10119,516
3/13/2015108.26108.26106.82107.46146,592
3/11/2015107.37107.43107.00107.1787,351
3/10/2015108.13108.14107.11107.12260,947
3/9/2015108.42109.23108.42109.0657,239
3/6/2015109.20109.29108.09108.22131,284
3/5/2015109.57109.72109.27109.72215,087
3/4/2015109.92109.92109.15109.53193,319
3/3/2015110.78111.20109.99110.34259,528
3/2/2015110.43111.14110.17111.141,215,870
2/27/2015110.46110.62110.09110.11513,484
2/26/2015110.92110.92110.31110.5533,750
2/25/2015110.81111.09110.60110.8734,124
2/24/2015110.45110.92110.21110.8139,865
2/23/2015110.62110.69110.19110.5361,740
2/20/2015109.76110.84109.14110.8398,578
2/19/2015109.43110.13109.40109.9032,287
2/18/2015109.07109.84109.05109.8052,355
2/17/2015108.98109.35108.69109.18175,724
2/13/2015108.38109.19108.38109.1565,628
2/12/2015107.76108.52107.32108.4855,130
2/11/2015107.38107.68106.96107.4153,973
2/10/2015107.20107.45106.52107.3171,377
2/9/2015106.35107.02106.32106.5948,613
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!