$107.13 +0.28 (%) iSh US Industr Shs - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYJ historical data

Date Open High Low Close Volume
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
2/6/2015106.90107.51106.55106.7077,838
2/5/2015106.10106.83105.92106.7767,272
2/4/2015105.95106.26105.40105.6056,952
2/3/2015104.90106.51104.90106.5199,288
2/2/2015103.25104.60102.50104.60204,968
1/30/2015103.51104.08102.94102.96142,737
1/29/2015103.43104.55102.81104.5082,564
1/28/2015105.06105.20103.38103.46129,559
1/27/2015104.24104.93103.60104.36171,522
1/26/2015105.29105.72105.29105.7023,529
1/23/2015105.60106.11105.32105.40125,058
1/22/2015104.90106.20104.40106.1282,367
1/21/2015103.45104.60103.32104.4663,786
1/20/2015103.77104.12102.69103.7279,888
1/16/2015102.26103.43101.84103.3858,705
1/15/2015103.69103.92102.52102.5257,897
1/14/2015102.72103.38102.26103.28117,899
1/13/2015104.86105.67103.01103.9045,864
1/12/2015104.87104.87103.60104.0934,687
1/9/2015105.88105.88104.64104.8257,676
1/8/2015104.44105.79104.44105.7970,307
1/6/2015104.04104.18102.25102.9299,727
1/5/2015105.93105.93103.85104.07216,522
1/2/2015107.01107.26105.56106.4246,329
12/31/2014107.99108.00106.59106.5935,038
12/30/2014108.11108.17107.68107.7722,823
12/29/2014108.19108.51107.98108.3234,322
12/26/2014108.56108.59108.28108.3129,237
12/24/2014108.27108.52108.21108.2116,191
12/23/2014108.65109.04108.59108.8230,529
12/22/2014107.52108.28107.52108.2264,931
12/19/2014106.93107.65106.49107.3150,047
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center