ISHARES INDUSTRIALS BOND ETF (NY: ENGN)
48.98 USD  +0.08 (+0.16%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 48.97 49.19 48.72 48.98 53,836 +0.08(+0.16%)
Dec 18, 2014 49.14 49.37 48.76 48.90 72,098 -0.56(-1.13%)
Dec 17, 2014 49.36 49.74 49.16 49.46 123,406 -0.25(-0.50%)
Dec 16, 2014 50.10 49.71 159,734 +0.25(+0.51%)
Dec 15, 2014 49.49 50.15 49.26 49.46 29,132 -0.14(-0.28%)
Dec 12, 2014 49.30 50.05 48.95 49.60 117,115 +0.40(+0.81%)
Dec 11, 2014 49.21 49.35 48.74 49.20 98,726 -0.18(-0.36%)
Dec 10, 2014 49.37 49.38 49.34 49.38 976 -0.09(-0.18%)
Dec 09, 2014 49.57 50.00 49.39 49.47 105,046 +0.02(+0.04%)
Dec 08, 2014 49.25 49.56 49.25 49.45 44,515 +0.13(+0.26%)
Dec 05, 2014 49.23 49.71 49.23 49.32 83,783 +0.00(+0.00%)
Dec 04, 2014 49.32 49.32 49.32 49.32 154 -0.10(-0.20%)
Dec 03, 2014 49.66 49.66 49.25 49.42 31,654 +0.09(+0.18%)
Dec 02, 2014 49.85 49.85 49.32 49.33 34,516 -0.53(-1.06%)
Dec 01, 2014 49.97 50.10 49.73 49.86 51,588 -0.30(-0.60%)
Nov 28, 2014 50.15 50.16 50.15 50.16 202 +0.16(+0.32%)
Nov 26, 2014 50.00 50.00 50.00 0 +0.17(+0.34%)
Nov 25, 2014 49.90 50.36 49.75 49.83 32,500 +0.10(+0.20%)
Nov 24, 2014 49.45 50.05 49.45 49.73 78,201 -0.04(-0.08%)
Nov 21, 2014 49.54 49.91 49.54 49.77 17,500 +0.14(+0.28%)
Nov 20, 2014 49.47 49.98 49.15 49.63 29,429 -0.08(-0.16%)
Nov 19, 2014 49.45 49.83 49.44 49.71 46,166 -0.07(-0.14%)
Nov 18, 2014 50.06 50.06 49.61 49.78 13,813 +0.33(+0.67%)
Nov 17, 2014 49.45 49.45 49.45 49.45 497 -0.28(-0.57%)
Nov 10, 2014 49.73 49.73 49.73 0 -0.39(-0.77%)
Nov 06, 2014 50.12 50.12 50.12 0 -0.10(-0.20%)
Nov 05, 2014 50.22 50.22 50.22 50.22 208 +0.12(+0.23%)
Nov 03, 2014 50.10 50.10 50.10 0 +0.18(+0.37%)
Oct 31, 2014 49.92 49.92 49.92 49.92 254 -0.56(-1.11%)
Oct 21, 2014 50.58 50.58 50.48 50.48 400 -0.43(-0.84%)
Oct 15, 2014 50.91 20 +0.42(+0.83%)
Oct 14, 2014 50.40 50.60 50.40 50.49 6,802 +0.41(+0.82%)
Oct 13, 2014 50.33 50.05 50.08 438 -0.25(-0.50%)
Oct 10, 2014 50.25 50.35 50.20 50.33 2,802 +0.23(+0.46%)
Oct 09, 2014 50.16 50.35 50.01 50.10 12,681 -0.14(-0.28%)
Oct 08, 2014 49.90 50.34 49.90 50.24 8,902 -0.16(-0.32%)
Oct 07, 2014 50.08 50.44 50.08 50.40 4,476 +0.39(+0.78%)
Oct 06, 2014 49.95 50.19 49.93 50.01 7,858 -0.05(-0.10%)
Oct 02, 2014 50.06 1 -0.05(-0.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here