$115.07 +0.08 (%) iSh US Industr Shs - NYSE ARCA

Aug. 25, 2016 | 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
8/24/2016115.43115.43114.83114.9933,299
8/23/2016115.50115.76115.48115.4822,609
8/22/2016114.98115.25114.66115.2330,752
8/19/2016114.61115.30114.41115.1837,056
8/18/2016114.56115.00114.55115.0027,979
8/17/2016114.49114.72114.11114.6842,378
8/16/2016114.89114.89114.48114.4931,303
8/15/2016114.64115.28114.64115.1434,523
8/12/2016114.63114.66114.25114.4845,249
8/11/2016114.50114.95114.50114.8324,960
8/10/2016114.18114.30113.85114.1929,624
8/9/2016114.12114.37113.96114.1225,798
8/8/2016114.24114.45113.95114.1071,845
8/5/2016113.38114.19113.38114.1451,356
8/4/2016113.04113.40112.92113.0340,206
8/3/2016112.30112.85112.30112.8222,189
8/2/2016113.11113.30112.03112.4073,472
8/1/2016113.42113.74113.04113.30137,203
7/29/2016113.60113.76113.00113.5676,398
7/28/2016113.79114.03113.31113.8038,028
7/27/2016114.57114.57113.64113.9641,851
7/26/2016113.56114.42113.56114.4148,689
7/25/2016113.72113.72113.22113.4513,726
7/22/2016113.33113.98113.10113.9830,009
7/21/2016114.71114.92113.78114.01103,186
7/20/2016114.36115.15114.36114.8938,951
7/19/2016114.17114.54113.82114.3448,047
7/18/2016114.50115.00114.10114.3075,744
7/15/2016114.67114.72114.23114.4066,616
7/14/2016114.38114.76114.25114.3678,647
7/13/2016113.91113.91113.31113.7742,120
7/12/2016113.20113.76113.07113.55132,169
7/11/2016112.40113.01112.31112.7045,242
7/8/2016110.63112.27110.63112.1272,989
7/7/2016109.83110.51109.57109.99270,267
7/6/2016108.90109.81108.40109.78200,880
7/5/2016109.69109.69108.67109.17163,686
7/1/2016109.98110.67109.94110.22603,459
6/30/2016107.84109.92107.84109.92126,014
6/29/2016106.94107.87106.93107.7263,441
6/28/2016105.42105.98104.90105.9888,343
6/27/2016106.14106.15103.82104.25185,624
6/24/2016107.75109.00106.70106.8599,702
6/23/2016111.10111.47110.84111.4759,341
6/22/2016110.61110.77110.00110.1037,378
6/21/2016110.63110.65110.24110.4345,825
6/20/2016110.80111.80110.80110.9827,494
6/17/2016109.78110.02109.34109.8228,859
6/16/2016109.02110.01108.20109.87980,483
6/15/2016109.88110.27109.41109.5046,642
6/14/2016109.02109.60108.77109.5141,454
6/13/2016110.02110.41109.27109.2972,485
6/10/2016110.72110.72109.78110.0957,066
6/9/2016110.99111.52110.88111.4126,618
6/8/2016111.11111.69111.11111.6248,005
6/7/2016110.88111.39110.88111.0454,580
6/6/2016110.02110.86109.92110.7247,106
6/3/2016109.71109.93108.94109.8832,675
6/2/2016109.09109.89109.09109.8949,766
6/1/2016108.69109.61108.62109.5447,888
5/31/2016109.63109.82109.07109.42154,607
5/27/2016108.98109.38108.98109.3748,628
5/26/2016109.11109.42108.89109.0039,227
5/25/2016108.76109.33108.76109.2025,581
5/24/2016107.48108.68107.48108.4947,215
5/23/2016107.08107.42106.82107.0222,649
5/20/2016106.76107.49106.76107.1828,416
5/19/2016106.53106.88105.72106.4684,248
5/18/2016107.26108.23106.80107.3562,508
5/17/2016108.40108.71107.27107.6050,907
5/16/2016107.18108.65107.18108.29124,612
5/13/2016108.30108.57106.95107.18337,876
5/12/2016109.00109.00107.96108.5028,883
5/11/2016109.32109.64108.63108.6441,861
5/10/2016108.00109.46107.99109.4683,970
5/9/2016107.63108.05107.44107.5631,055
5/6/2016106.89108.04106.89107.9656,845
5/5/2016107.52107.75107.05107.1833,184
5/4/2016107.79107.96106.84107.29143,179
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center