IYJ Historical Intraday Prices

One-Minute OHLCV Data From August 16, 2022.

  1. BATS
  2. >
  3. IYJ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660656600$101.81$101.81$101.71$101.782,716$101.780177
1660656780$101.77$101.77$101.77$101.77100$101.77985
1660657080$101.76$101.76$101.76$101.76100$101.779121
1660657380$101.74$101.74$101.74$101.74594$101.772504
1660657560$101.67$101.67$101.67$101.67100$101.767319
1660657920$101.75$101.79$101.75$101.791,326$101.773712
1660657980$101.775$101.775$101.775$101.7753,357$101.774233
1660658040$101.78$101.80$101.78$101.80333$101.774905
1660658100$101.79$101.80$101.79$101.80200$101.775166
1660658220$101.815$101.815$101.815$101.815394$101.776868
1660658280$101.81$101.81$101.81$101.81250$101.777743
1660658340$101.8922$101.8922$101.8922$101.8922131$101.779305
1660658460$101.77$101.77$101.73$101.73590$101.77744
1660658520$101.70$101.70$101.70$101.70100$101.776951
1660658580$101.78$101.78$101.78$101.78100$101.77698
1660658640$101.88$101.88$101.88$101.88100$101.778328
1660658700$101.88$101.89$101.88$101.89200$101.779965
1660659000$101.86$101.86$101.86$101.86100$101.780706
1660659060$101.90$101.90$101.90$101.90100$101.781802
1660659240$101.97$101.97$101.97$101.97100$101.783514
1660659480$101.87$101.87$101.87$101.87100$101.784294
1660659540$101.9019$101.9019$101.9019$101.9019100$101.785345
1660660020$101.81$101.81$101.81$101.81100$101.785554
1660660260$101.73$101.73$101.73$101.73200$101.784596
1660660320$101.63$101.63$101.63$101.63100$101.783262
1660660440$101.576$101.576$101.576$101.576150$101.780614
1660660500$101.61$101.65$101.61$101.65200$101.778092
1660660560$101.69$101.69$101.69$101.69100$101.77736
1660660860$101.69$101.6901$101.69$101.69011,100$101.770048
1660661160$101.82$101.82$101.82$101.82100$101.770425
1660661280$101.8423$101.8423$101.81$101.81375$101.772168
1660661340$101.84$101.84$101.835$101.835371$101.77387
1660661400$101.85$101.85$101.85$101.85100$101.774417
1660661580$101.87$101.87$101.87$101.87100$101.775084
1660661760$101.835$101.835$101.825$101.825546$101.777135
1660661880$101.79$101.79$101.79$101.79145$101.77726
1660662000$101.84$101.84$101.84$101.84100$101.777679
1660662300$101.87$101.87$101.87$101.87340$101.779894
1660662660$101.96$101.96$101.96$101.96100$101.780898
1660662900$102.1015$102.1015$102.1015$102.1015115$101.783271
1660663320$102.16$102.16$102.16$102.16100$101.785703
1660663740$102.21$102.21$102.21$102.21200$101.791066
1660663920$102.27$102.27$102.27$102.27150$101.795536
1660664040$102.25$102.25$102.25$102.25100$101.798362
1660664100$102.28$102.28$102.28$102.28100$101.80139
1660664460$102.25$102.25$102.25$102.25200$101.806815
1660664700$102.29$102.29$102.29$102.29100$101.812323
1660664820$102.30$102.30$102.30$102.30100$101.815981
1660665060$102.33$102.33$102.33$102.33200$101.818867
1660665180$102.36$102.36$102.36$102.36100$101.822132
1660665240$102.40$102.40$102.40$102.40100$101.825476
1660665660$102.45$102.45$102.45$102.45200$101.832745
1660665720$102.46$102.46$102.46$102.46142$101.837917
1660666200$102.39$102.40$102.39$102.40200$101.844244
1660666440$102.45$102.45$102.45$102.45100$101.847681
1660666680$102.455$102.455$102.455$102.455195$101.854326
1660666740$102.46$102.46$102.46$102.46100$101.858297
1660667460$102.41$102.41$102.41$102.41100$101.860771
1660667700$102.3901$102.3901$102.3901$102.3901100$101.863693
1660667760$102.43$102.43$102.43$102.43200$101.869875
1660668060$102.3725$102.3725$102.3725$102.3725415$101.881009
1660668120$102.33$102.33$102.33$102.33100$101.883392
1660668180$102.32$102.32$102.31$102.32500$101.894631
1660668540$102.31$102.31$102.31$102.31200$101.898884
1660669020$102.34$102.34$102.34$102.34200$101.903354
1660669380$102.29$102.31$102.29$102.311,608$101.932909
1660669440$102.33$102.34$102.33$102.34200$101.936642
1660669560$102.3716$102.3716$102.3716$102.3716163$101.941031
1660669860$102.46$102.46$102.46$102.46105$101.944555
1660669980$102.51$102.53$102.51$102.53226$101.948347
1660670520$102.49$102.49$102.49$102.49200$101.953219
1660670880$102.55$102.55$102.55$102.55200$101.958538
1660671000$102.54$102.54$102.54$102.54700$101.976173
1660671240$102.60$102.60$102.60$102.60100$101.978815
1660671360$102.61$102.68$102.61$102.672,164$102.037688
1660671480$102.67$102.67$102.67$102.67300$102.04651
1660671540$102.67$102.67$102.67$102.67100$102.047491
1660671780$102.645$102.645$102.645$102.645234$102.052861
1660671900$102.66$102.66$102.66$102.66200$102.057489
1660672020$102.68$102.68$102.68$102.68100$102.059853
1660672320$102.72$102.72$102.72$102.72200$102.064829
1660672680$102.72$102.72$102.72$102.72100$102.067289
1660672920$102.72$102.78$102.72$102.78300$102.075026
1660673220$102.75$102.77$102.75$102.771,650$102.151233
1660673580$102.80$102.80$102.80$102.80100$102.153349
1660673760$102.82$102.82$102.82$102.82100$102.155763
1660673820$102.84$102.84$102.84$102.84100$102.157885
1660674540$102.74$102.74$102.74$102.74100$102.16
1660674840$102.67$102.67$102.67$102.67100$102.161344
1660674900$102.62$102.62$102.62$102.62100$102.162982
1660674960$102.58$102.58$102.58$102.58100$102.164143
1660675260$102.31$102.31$102.31$102.31100$102.164612
1660675320$102.36$102.36$102.36$102.36100$102.165485
1660675560$102.12$102.12$102.12$102.12100$102.165745
1660675620$102.1695$102.1695$102.1695$102.1695245$102.165774
1660675740$102.15$102.15$102.15$102.15100$102.165724
1660675860$102.17$102.17$102.17$102.17100$102.165736
1660675920$102.17$102.17$102.17$102.17100$102.165751
1660676280$102.33$102.33$102.33$102.33100$102.166263
1660676700$102.25$102.25$102.25$102.25200$102.166782
1660676940$102.30$102.30$102.30$102.30100$102.167193
1660677180$102.27$102.27$102.27$102.27100$102.16751
1660677420$102.30$102.30$102.30$102.30100$102.167925
1660677600$102.29$102.3304$102.29$102.3304235$102.17054
1660677720$102.33$102.33$102.33$102.33100$102.170251
1660678200$102.48$102.48$102.48$102.48100$102.171201
1660678500$102.55$102.55$102.55$102.55100$102.172331
1660678680$102.49$102.49$102.49$102.49100$102.173299
1660678740$102.50$102.50$102.50$102.50100$102.174257
1660678860$102.52$102.52$102.514$102.514486$102.179152
1660679220$102.59$102.61$102.59$102.61200$102.181614
1660679640$102.59$102.59$102.59$102.592,185$102.206171
1660679880$102.55$102.55$102.53$102.531,059$102.215605
1660679940$102.53$102.53$102.52$102.52613$102.221443
1660680000$102.55$102.55$102.55$102.55100$102.221443