$107.31 +0.50 (%) iSh US Industr Shs - NYSEARCA

Dec. 19, 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
12/18/2014105.76106.81105.49106.81210,508
12/17/2014102.88104.34102.07104.18140,349
12/16/2014102.52104.59102.52102.8794,058
12/15/2014103.58103.88102.25102.7280,631
12/12/2014104.13104.35103.03103.0355,153
12/11/2014105.10105.90104.84105.0835,929
12/10/2014106.48106.48104.54104.5784,574
12/9/2014105.50106.74105.18106.7471,002
12/8/2014107.46107.71106.14106.4243,758
12/5/2014107.73107.96107.48107.7155,069
12/4/2014107.91107.92107.17107.5426,486
12/3/2014106.85108.21106.85108.0935,029
12/2/2014106.12106.89106.12106.7820,697
12/1/2014106.81106.81105.78106.0040,232
11/28/2014108.36108.36107.25107.3319,102
11/26/2014108.59108.59108.18108.3824,161
11/25/2014108.59108.70108.26108.5623,733
11/24/2014108.19108.50108.06108.3835,851
11/21/2014108.03108.21107.72108.0021,729
11/20/2014106.14107.05106.05106.9738,998
11/19/2014106.91106.91106.21106.6137,007
11/18/2014106.24107.21106.24106.9856,165
11/17/2014106.24106.47106.11106.3136,471
11/14/2014106.42106.68106.20106.4764,303
11/13/2014106.89106.97106.01106.29117,887
11/12/2014106.01106.79106.01106.6655,761
11/11/2014106.91106.91106.23106.4528,513
11/10/2014106.40106.65106.16106.6533,271
11/7/2014106.26106.26105.72106.1324,161
11/6/2014105.13106.11105.13106.0850,442
11/5/2014105.19105.19104.56105.06129,189
11/4/2014104.31104.90104.09104.44249,215
11/3/2014104.53104.91104.27104.534,378,730
10/31/2014104.67104.87104.37104.7761,351
10/30/2014102.44103.73102.27103.44103,903
10/29/2014103.54103.62102.15102.8459,776
10/28/2014102.10103.38102.02103.31172,732
10/27/2014101.20101.57100.74101.5068,190
10/24/2014101.04101.70100.58101.70131,070
10/23/2014100.02101.52100.02100.9488,552
10/22/2014100.34100.4498.8198.84171,618
10/21/201498.61100.2998.52100.22252,678
10/20/201497.3097.9197.1197.897,179,520
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center