$107.29 -1.01 (%) iSh US Industr Shs - NYSE ARCA

May. 4, 2016 | 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

IYJ historical data

Date Open High Low Close Volume
5/3/2016108.70108.70107.60108.3070,680
5/2/2016108.92109.34108.46109.21217,935
4/29/2016108.74108.98108.13108.6643,030
4/28/2016109.72110.61109.09109.28136,551
4/27/2016109.75110.59109.48110.4129,374
4/26/2016108.80109.59108.80109.5937,459
4/25/2016108.97108.97108.21108.53193,334
4/22/2016108.89109.37108.63109.2842,984
4/21/2016109.12109.44108.65108.7724,861
4/20/2016109.13109.59108.76109.1225,286
4/19/2016109.14109.50108.77109.1538,593
4/18/2016108.20108.75107.70108.72101,467
4/15/2016108.18108.25107.96108.2340,466
4/14/2016108.37108.37107.81108.0342,809
4/13/2016107.32108.25107.32108.2539,671
4/12/2016105.92106.91105.87106.7044,929
4/11/2016106.33107.00105.84105.8444,338
4/8/2016106.12106.91105.79106.0641,819
4/7/2016105.92106.10105.11105.4679,846
4/6/2016106.09106.44105.28106.41822,440
4/5/2016105.73106.18105.44105.84329,439
4/4/2016107.59107.59106.33106.55162,698
4/1/2016106.88107.73105.95107.65981,107
3/31/2016107.22107.28106.82107.0615,101
3/30/2016108.10108.10107.09107.2522,822
3/29/2016105.72106.98105.42106.9819,412
3/28/2016106.48106.48105.63106.1365,633
3/24/2016105.45106.03105.23106.0225,503
3/23/2016106.65106.65106.02106.0423,956
3/22/2016106.79107.52106.79107.2238,722
3/21/2016107.01107.43106.86107.3485,963
3/18/2016106.64107.24106.63107.1241,055
3/17/2016104.63106.69104.63106.5045,013
3/16/2016103.36104.71103.36104.4428,154
3/15/2016103.48103.66102.98103.6321,632
3/14/2016103.54104.10103.45103.8524,995
3/11/2016103.29104.00103.29103.9435,789
3/10/2016102.87103.16101.41102.3252,151
3/9/2016102.50102.67102.33102.4728,707
3/8/2016102.79102.85102.10102.2192,471
3/7/2016103.27103.60102.88103.53214,607
3/4/2016102.84103.79102.54103.3557,141
3/3/2016102.08102.86102.06102.8315,487
3/2/2016101.64102.09101.46102.0942,138
3/1/2016100.36101.88100.17101.8859,736
2/29/2016100.27100.8599.6799.7040,641
2/26/2016100.45100.83100.21100.3456,695
2/25/201699.0399.9898.6999.9828,879
2/24/201697.7098.9896.9498.8358,950
2/23/201699.1299.4298.4198.5130,541
2/22/201698.9699.8498.9699.5345,057
2/19/201697.7698.0897.1698.0440,526
2/18/201698.4698.6298.0298.2336,177
2/17/201697.3798.5597.3798.4227,952
2/16/201695.8296.8995.3996.8563,114
2/12/201693.6194.7893.3294.7855,298
2/11/201693.0193.8391.8492.9743,717
2/10/201695.3096.0794.5894.6135,917
2/9/201693.5795.4393.5794.7536,604
2/8/201694.8294.8293.3094.5348,638
2/5/201696.8396.9695.5495.7661,825
2/4/201695.6498.1595.6497.5570,570
2/3/201695.3595.9993.7195.7958,295
2/2/201695.7595.7594.3694.70257,243
2/1/201696.3396.9995.5296.6756,038
1/29/201694.5096.8694.5096.8642,690
1/28/201694.3294.4093.2894.0363,807
1/27/201694.1395.0493.0793.5456,085
1/26/201693.1594.6193.1594.5633,973
1/25/201693.9293.9292.7492.8127,756
1/22/201694.1794.6793.4894.31104,206
1/21/201692.7193.9592.5393.1834,263
1/20/201692.1893.3990.3992.76126,509
1/19/201694.7794.8092.9093.8357,559
1/15/201693.1394.1492.7693.8466,355
1/14/201694.6096.1393.7695.5864,971
1/13/201696.8797.1994.0894.37105,299
1/12/201696.5696.9595.4396.53170,174
1/11/201696.3296.5194.9995.9070,673
1/8/201697.5997.7495.7595.9459,927
1/7/201698.0998.7596.7996.95160,120
1/6/2016100.09100.6399.3199.84124,801
1/5/2016101.44101.71100.85101.4865,670
1/4/2016101.11101.32100.21101.31189,103
12/31/2015103.27103.72102.86102.9217,703
12/30/2015104.17104.37103.61103.6379,628
12/29/2015103.78104.51103.78104.3227,563
12/28/2015103.21103.43102.80103.3034,597
12/24/2015103.53103.85103.49103.676,680
12/23/2015103.16104.16103.16104.1422,778
12/22/2015101.86102.95101.64102.7039,218
12/21/2015101.29101.71100.94101.5144,079
12/18/2015101.77101.77100.76100.7670,194
12/17/2015104.24104.24102.21102.2170,531
12/16/2015102.80104.17102.55103.9134,434
12/15/2015102.44102.83102.12102.3150,996
12/14/2015102.03102.28101.08102.0969,015
12/11/2015102.61103.00101.89101.9456,818
12/10/2015103.39104.35103.37103.7437,092
12/9/2015103.61104.70102.88103.33117,277
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center