$96.70 -2.87 (%) iSh US Industr Shs - NYSEARCA

Sep. 1, 2015 | 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
9/1/201598.5098.5096.3696.7099,384
8/31/201599.89100.3199.3699.57711,679
8/28/201599.71100.5399.71100.4544,582
8/27/201598.61100.2898.49100.18119,678
8/26/201595.8397.8095.2197.70150,743
8/25/201597.2599.2594.8994.89199,403
8/24/201598.7398.8975.8596.29298,747
8/21/2015101.50101.8299.7299.72161,862
8/20/2015103.99104.00102.47102.4767,530
8/19/2015105.26105.58104.44104.7693,749
8/18/2015105.78105.96105.67105.8042,160
8/17/2015105.14106.04104.53106.04451,713
8/14/2015104.64105.53104.64105.4617,860
8/13/2015104.83105.09104.50104.7630,367
8/12/2015104.15105.00103.39104.8939,128
8/11/2015105.31105.31104.55104.8360,440
8/10/2015105.06106.26105.06106.1814,823
8/7/2015104.54104.62103.86104.2615,673
8/6/2015105.34105.34104.42104.6219,580
8/5/2015105.21105.89105.10105.2334,971
8/4/2015104.71105.29104.47104.5427,014
8/3/2015105.37105.37104.21104.66227,743
7/31/2015105.84105.84105.24105.3369,819
7/30/2015105.04105.55104.81105.4238,571
7/29/2015103.98105.47103.98105.4749,852
7/28/2015102.86104.10102.67103.9667,074
7/27/2015102.50102.56102.06102.2770,277
7/24/2015104.10104.18102.75102.8355,083
7/23/2015105.17105.17104.01104.0753,149
7/22/2015105.59105.76105.02105.1620,714
7/21/2015106.32106.42105.50105.5624,714
7/20/2015106.78106.90106.58106.7824,122
7/17/2015106.85106.85106.31106.5245,512
7/16/2015106.79106.79106.53106.6821,818
7/15/2015106.68106.78106.01106.1438,534
7/13/2015105.87106.34105.86106.3138,369
7/10/2015105.27105.46104.77105.3350,519
7/9/2015104.93105.31104.26104.2937,966
7/8/2015104.95105.15103.82103.9042,674
7/7/2015105.39105.89104.01105.8265,473
7/6/2015105.00105.92104.69105.1570,870
7/2/2015105.97106.16105.48105.75121,815
7/1/2015106.05106.31105.47105.82260,251
6/30/2015106.03106.11105.07105.3477,860
6/29/2015106.50106.82105.15105.1586,389
6/26/2015107.53107.54107.17107.2854,476
6/25/2015108.10108.16107.12107.1848,471
6/24/2015109.40109.40107.86107.9095,781
6/23/2015109.59109.67109.13109.3330,880
6/22/2015109.43109.64109.26109.4431,335
6/19/2015109.27109.47108.96108.9627,255
6/18/2015108.45109.61108.45109.3730,848
6/17/2015108.20108.51107.65108.2534,312
6/16/2015108.00108.11107.67108.1027,577
6/15/2015108.00108.00107.31107.8835,580
6/12/2015109.01109.12108.56108.7367,594
6/11/2015109.05109.46108.91109.3533,906
6/10/2015108.16109.05108.12108.8041,976
6/9/2015107.71108.11107.51107.66100,197
6/8/2015108.27108.36107.68107.6832,981
6/5/2015108.09108.45107.65108.4449,970
6/4/2015109.06109.14108.05108.1747,950
6/3/2015109.02109.77108.92109.4356,421
6/2/2015108.29109.22108.04108.83252,203
6/1/2015108.55108.86107.95108.4897,455
5/29/2015109.38109.38108.09108.3142,054
5/28/2015109.61109.61109.02109.4125,088
5/27/2015109.30109.93109.10109.8459,159
5/26/2015109.88109.88108.84109.0753,238
5/22/2015110.54110.62110.16110.2133,067
5/21/2015110.05110.80110.05110.6534,863
5/20/2015110.33110.43109.96110.2058,803
5/19/2015110.40110.44110.03110.1957,539
5/18/2015109.89110.45109.81110.3150,859
5/15/2015110.17110.23109.64109.9941,904
5/14/2015109.39110.09109.34110.0946,496
5/13/2015108.91109.19108.74108.9756,795
5/12/2015108.33108.82107.76108.5969,019
5/11/2015109.02109.12108.70108.7161,820
5/8/2015108.52109.09108.52108.83284,790
5/7/2015107.05107.85107.05107.67176,767
5/6/2015107.68107.68106.70107.2271,959
5/5/2015108.38108.74107.18107.31118,815
5/4/2015108.56109.10108.50108.60253,660
5/1/2015107.41108.38107.41108.371,088,440
4/30/2015108.17108.18107.00107.3187,597
4/29/2015108.23108.74108.05108.3573,083
4/28/2015108.33108.74107.65108.74127,830
4/27/2015108.72108.91108.30108.42186,996
4/24/2015109.18109.18108.31108.52166,761
4/23/2015108.64109.40108.60109.0751,519
4/22/2015108.82109.19108.25109.1253,145
4/21/2015109.41109.50108.51108.7156,424
4/20/2015108.52109.22108.52109.0432,414
4/17/2015108.75108.75107.58107.91109,148
4/16/2015109.52109.67109.06109.3090,478
4/15/2015109.68110.11109.64109.7669,583
4/14/2015109.05109.50108.54109.4689,250
4/13/2015110.18110.34109.33109.4154,861
4/10/2015109.70110.45109.65110.4356,816
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!