iShares US Industrials $101.26

down 0.00


24/4/2014 06:40 PM  |  NYSEARCA : IYJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYJ historical data

Date Open High Low Close Volume
4/24/2014101.80101.80100.79101.2659,472
4/23/2014101.44101.80101.37101.5161,361
4/22/2014101.42101.94101.40101.4361,366
4/21/2014101.20101.34100.69101.2242,959
4/17/2014100.23101.26100.22100.97160,694
4/16/201499.28100.2199.21100.21120,411
4/15/201498.2798.8997.2798.8259,077
4/14/201498.2298.6297.3798.2038,360
4/11/201498.1498.6897.4997.5993,243
4/10/2014100.48100.8098.5798.5787,801
4/9/201499.56100.6099.42100.58219,550
4/8/201499.1499.5998.5999.31102,667
4/7/2014100.14100.5398.9099.16336,139
4/4/2014102.38102.60100.53100.6056,647
4/3/2014102.15102.25101.64101.9735,944
4/2/2014101.60102.09101.40102.0190,855
4/1/2014100.92101.39100.72101.27171,559
3/31/2014100.14100.76100.12100.61458,320
3/28/201498.9999.9498.9999.51120,990
3/27/201499.0099.1498.2398.7959,340
3/26/2014100.73100.7399.0799.1177,449
3/25/201499.97100.5299.62100.1596,081
3/24/2014100.83101.0299.44100.0082,522
3/21/2014101.08101.43100.50100.6054,469
3/20/2014100.22100.6199.79100.5662,239
3/19/2014101.18101.2899.74100.34233,988
3/18/2014100.68101.33100.68101.1879,185
3/17/201499.81100.8099.81100.4960,847
3/14/201499.37100.0499.1999.2786,643
3/13/2014101.43101.5399.3299.57109,721
3/12/2014100.75101.06100.33101.0664,422
3/11/2014102.04102.19101.00101.2080,003
3/10/2014102.24102.26101.47101.9364,750
3/7/2014102.75102.94102.21102.54110,256
3/6/2014101.96102.44101.96102.27150,434
3/5/2014101.90102.02101.69101.76333,709
3/4/2014101.40101.96101.11101.76192,153
3/3/201499.87100.4899.45100.184,477,210
2/28/2014100.81101.46100.43100.97477,964
2/27/2014100.14100.7399.90100.68111,734
2/26/2014100.16100.5899.86100.21181,613
2/25/2014100.28100.5499.7899.89136,813
2/24/201499.78101.0299.78100.20145,852
2/21/201499.79100.0199.4899.53111,013
2/20/201498.9899.7998.6699.6190,168
2/19/201499.37100.0198.7298.80183,807
2/18/201499.7499.7499.1599.53241,526
2/14/201498.7999.6098.5899.50113,212
2/13/201498.0599.0597.8198.9395,837
2/12/201498.3198.8398.3098.59147,529
2/11/201497.0398.3597.0398.03439,747
2/10/201497.4097.4096.6996.978,607,900
2/7/201496.4097.5496.4097.49173,716
2/6/201494.8996.1894.8996.17303,110
2/5/201494.7195.0493.7294.77321,955
2/4/201494.6195.1493.8094.90402,368
2/3/201497.1397.3494.0994.183,523,910
1/31/201496.2597.6796.0496.94207,420
1/30/201497.3697.7796.9197.51319,516
1/29/201496.9298.0296.4496.76354,503
1/28/201497.2697.7997.0997.60154,643
1/27/201497.1897.4996.1696.70163,856
1/24/201499.2299.2596.8296.82281,719
1/23/2014100.74100.7499.6599.99134,416
1/22/2014100.89101.20100.70101.07208,927
1/21/2014101.38101.45100.20100.76194,696
1/17/2014100.64100.91100.45100.64113,427
1/16/2014101.16101.23100.86101.18162,771
1/15/2014100.85101.49100.85101.40102,261
1/14/2014100.03100.6399.69100.6389,328
1/13/2014100.79100.9699.3699.47138,128
1/10/2014100.78100.80100.15100.8090,084
1/9/2014100.29100.6699.90100.53111,150
1/8/2014100.15100.2699.65100.04183,256
1/7/2014100.02100.3599.82100.1488,768
1/6/2014100.67100.7499.4599.47244,870
1/3/2014100.15100.5099.93100.09135,434
1/2/2014100.96101.0199.7599.97333,920
12/31/2013101.25101.39101.00101.3881,597
12/30/2013101.00101.00100.69100.94121,781
12/27/2013101.26101.26100.77100.8762,759
12/26/2013100.59101.01100.59100.90120,536
12/24/201399.78100.3599.78100.3264,242
12/23/2013100.28100.2899.6399.81189,067
12/20/201399.24100.0399.0399.87157,944
12/19/201398.8098.9998.4698.97147,181
12/18/201397.5698.9396.8498.93118,905
12/17/201397.7197.7397.1897.3194,301
12/16/201396.8697.6396.8697.4194,706
12/13/201396.1796.6596.0496.4776,375
12/12/201396.0096.3895.8296.0565,145
12/11/201397.5997.5995.9696.04201,646
12/10/201397.6798.1897.4497.54102,572
12/9/201397.9098.0297.4597.79103,709
12/6/201397.1297.6697.1297.6088,376
12/5/201396.1396.4796.0196.1588,217
12/4/201396.2696.7595.4496.2183,680
12/3/201396.9197.0096.1596.56130,321
12/2/201397.6097.7397.0297.13117,373
11/29/201398.1498.1497.4697.5475,006
Trading Center