$94.52 -0.01 (%) iSh US Industr Shs - NYSEARCA

Feb. 9, 2016 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYJ historical data

Date Open High Low Close Volume
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
12/8/2015103.97104.33103.52103.9131,488
12/7/2015105.69105.69104.68105.0130,091
12/4/2015104.53106.00104.53105.9459,838
12/3/2015106.22106.22104.14104.53189,634
12/2/2015106.98107.00105.80105.99118,504
12/1/2015106.79107.34106.59107.1697,716
11/30/2015107.33107.34106.63106.6826,848
11/27/2015106.99107.24106.75107.1711,462
11/25/2015107.14107.18106.85107.0034,162
11/24/2015106.44107.22106.18106.9837,926
11/23/2015107.19107.52106.61106.9784,407
11/20/2015107.09107.63107.03107.3024,697
11/19/2015106.37106.85106.33106.7365,490
11/18/2015105.33106.50105.26106.4219,572
11/17/2015105.27105.50104.69104.8946,997
11/16/2015103.34105.08103.34105.0441,477
11/13/2015103.70104.35103.45103.5427,569
11/12/2015105.07105.40104.00104.0028,427
11/11/2015105.80106.31105.67105.87123,692
11/10/2015105.21105.80105.01105.6132,809
11/9/2015106.12106.12104.69105.5667,872
11/6/2015105.89106.38105.31106.3740,967
11/5/2015106.25106.39105.48106.2639,307
11/4/2015106.43106.57106.00106.1528,527
11/3/2015106.22106.63105.96106.2247,959
10/30/2015105.19105.71105.19105.2040,725
10/29/2015104.67105.10104.62105.0537,135
10/28/2015104.09105.15103.83105.1342,095
10/27/2015104.55104.55103.64103.9217,944
10/26/2015105.18105.38104.81105.0218,597
10/23/2015105.34105.43104.76105.2427,182
10/22/2015102.57105.13102.57104.8360,794
10/21/2015102.68103.13102.05102.1228,704
10/20/2015101.71102.70101.53102.3618,143
10/19/2015101.54102.00101.39101.8949,031
10/16/2015102.37102.37101.49101.8918,850
10/15/2015101.50102.10100.92102.0726,293
10/14/2015102.00102.17101.03101.1152,837
10/13/2015102.57103.11102.07102.1039,664
10/12/2015103.33103.33102.84103.1144,395
10/9/2015103.28103.78103.07103.2853,783
10/8/2015101.40103.39101.39103.1949,225
10/7/2015100.87101.98100.78101.6640,919
10/6/2015100.28100.76100.18100.3321,663
10/5/201598.63100.4698.63100.3439,478
10/2/201595.2597.7494.9097.7440,219
10/1/201596.7396.7395.4596.3420,706
9/30/201595.9796.4895.2096.4455,158
9/29/201594.5894.9594.2594.8440,019
9/28/201595.8295.8694.3594.3556,130
9/25/201597.1297.1296.1296.4832,698
9/24/201596.4096.8095.5396.7256,939
9/23/201598.0698.2297.0597.3859,113
9/22/201598.2698.3297.5397.9969,424
9/21/201599.46100.1799.1399.4428,586
9/18/201599.54100.0698.8199.0264,298
9/17/2015101.50102.42100.85101.0644,389
9/16/2015100.88101.74100.88101.6718,290
9/15/201599.40100.9599.34100.8146,236
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center