$97.63 0.00 (%) iSh US Industr Shs - NYSEARCA

Oct. 17, 2014 | 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
10/17/201497.7698.2397.2697.63160,718
10/16/201494.4796.6093.6095.92241,844
10/15/201494.1695.7092.7595.41210,870
10/14/201494.8296.3794.7495.26251,092
10/13/201496.0096.5994.1894.231,336,530
10/10/201497.2797.3495.6395.63187,287
10/9/201499.4199.4197.2197.33296,507
10/8/201498.0199.7097.3199.65147,558
10/7/201499.6499.6497.9697.97105,441
10/6/2014100.95101.0999.90100.2195,517
10/3/201499.83100.6099.81100.4877,662
10/2/201499.0699.5198.2999.30223,980
10/1/2014100.85100.8599.0999.28205,540
9/30/2014101.47101.84100.99101.13233,520
9/29/2014100.82101.63100.64101.451,668,180
9/26/2014101.02101.88100.86101.7267,868
9/25/2014102.15102.15100.84100.9097,098
9/24/2014101.83102.48101.50102.3988,472
9/23/2014102.66102.72102.07102.0793,641
9/22/2014103.94103.94102.84102.9167,021
9/19/2014104.83104.83103.89104.1184,966
9/18/2014104.20104.51104.13104.43242,511
9/17/2014103.77104.30103.66103.9373,189
9/16/2014102.92103.77102.75103.48217,534
9/15/2014103.29103.33102.85103.1250,426
9/12/2014103.79103.79103.10103.3860,990
9/11/2014103.24103.86103.22103.8134,192
9/10/2014103.54103.76103.14103.6241,554
9/9/2014104.02104.05103.41103.49121,351
9/8/2014104.09104.38103.91104.0385,219
9/5/2014103.75104.17103.41104.1729,876
9/4/2014104.05104.62103.74103.82151,179
9/3/2014104.23104.30103.72103.8392,949
9/2/2014103.77104.29103.52103.903,898,040
8/29/2014103.75103.78103.20103.6330,715
8/28/2014103.43103.64103.14103.5557,974
8/27/2014103.97104.07103.60103.7961,070
8/26/2014104.17104.29103.89103.9277,146
8/25/2014104.08104.29103.92104.0392,585
8/22/2014103.95104.02103.48103.7149,812
8/21/2014104.02104.20103.71104.0861,412
8/20/2014103.17104.03103.17103.91323,725
8/19/2014103.12103.32103.08103.2198,494
8/18/2014102.10102.98102.10102.985,570,000
8/15/2014102.01102.10100.78101.49311,260
8/14/2014101.38101.63101.35101.62112,514
8/13/2014100.72101.31100.70101.2068,533
8/12/2014100.49100.90100.17100.3394,395
8/11/2014100.58101.13100.57100.6346,543
8/8/201499.04100.2298.85100.1766,952
8/7/201499.3799.6898.6698.86248,822
8/6/201498.5099.3498.5098.92711,939
8/5/201499.25100.1398.8999.21216,676
8/4/201499.5399.8898.8699.77111,077
8/1/201499.1699.7698.6599.37138,435
7/31/2014100.79100.9199.3599.35159,576
7/30/2014101.65101.78100.91101.41158,858
7/29/2014102.23102.46101.27101.27161,187
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center