End of day Prices (full format), 150 Days for (IIF) ING INDUSTRIAL FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -2.3 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-21 Mon
| ###
| 0.54
| ###
| ###
| 70,648,248
| 19,075,026
| 62.4
| 62.4
| 0.0 |
2011-Mar-18 Fri
| ###
| 0.54
| ###
| ###
| 89,734,029
| 24,228,187
| 52.0
| 52.0
| 0.0 |
2011-Mar-17 Thu
| ###
| 0.54
| ###
| ###
| 9,692,322
| 2,616,926
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| 0.54
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| 0.53
| ###
| 9,144,749
| 2,423,358
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| ###
| 0.54
| 0.53
| ###
| 63,342,745
| ###
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| 0.53
| 0.53
| 25,346,853
| ###
| 49.9
| 49.9
| 0.0 |
2011-Mar-09 Wed
| 0.53
| ###
| 0.53
| ###
| 13,131,648
| 3,479,886
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 0.53
| ###
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 0.53
| ###
| 0.53
| 0.53
| 128,811,658
| 34,135,089
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| ###
| 0.53
| 0.51
| 0.52
| 208,122,172
| 108,223,529
| 71.8
| 71.8
| 0.0 |
2011-Mar-03 Thu
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| 0.53
| ###
| 0.53
| 0.53
|
|
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| 0.53
| ###
| 0.53
| 0.53
| 12,884,727
| 3,414,452
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 0.53
| ###
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 0.53
| ###
| 0.53
| ###
| 10,178,970
| 2,697,427
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 0.53
| ###
| 0.53
| 0.53
|
|
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| 0.53
| ###
| 0.53
| 0.53
| 20,649,558
| ###
| 67.4
| 67.4
| 0.0 |
2011-Feb-22 Tue
| 0.53
| ###
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 0.53
| ###
| 0.53
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| 0.53
| 0.53
| 6,306,847
| ###
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 0.53
| ###
| 0.53
| ###
| 21,694,983
| 5,749,170
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 0.53
| ###
| 0.53
| 0.53
| 33,934,377
| ###
| 68.5
| 68.5
| 0.0 |
2011-Feb-15 Tue
| 0.53
| ###
| 0.53
| ###
| 11,977,778
| ###
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 0.53
| ###
| 0.53
| 0.53
| 15,223,472
| 4,034,220
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 0.53
| ###
| 0.53
| 0.53
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| 0.53
| 0.53
|
|
| 30.3
| 30.3
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| 0.53
| ###
| 30,344,279
| ###
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| 0.53
| ###
| 7,284,146
| ###
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| 0.53
| 0.53
|
|
| 22.8
| 22.8
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| 0.53
| 0.53
| 20,627,526
| ###
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 0.53
| ###
| 0.53
| 0.53
| 24,122,140
| ###
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| 0.53
| ###
| 0.53
| 0.53
| 9,413,680
| 2,494,625
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| 0.53
| 0.53
| 14,839,242
| ###
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| 0.53
| ###
| 0.53
| 0.53
| 116,752,672
| 30,939,458
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 0.53
| ###
| 0.525
| ###
| 22,891,944
| ###
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 0.525
| 0.53
| 0.525
| 0.53
| 43,913,922
| ###
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 0.53
| 0.53
| 0.525
| 0.525
| 10,484,084
| 5,530,354
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 0.53
| 0.53
| 0.525
| 0.525
| 31,700,780
| ###
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 0.53
| 0.53
| 0.525
| 0.53
| 33,208,074
| 17,517,259
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| 0.525
| 0.53
| 0.525
| 0.53
| 16,155,372
| 8,521,958
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 0.53
| 0.53
| 0.525
| 0.525
| 29,973,785
| 15,811,171
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 0.53
| 0.53
| 0.525
| 0.53
| 76,976,586
| 40,605,149
| 58.6
| 58.6
| 0.0 |
2011-Jan-12 Wed
| 0.53
| 0.53
| 0.525
| 0.53
| 34,566,749
| ###
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 0.53
| 0.53
| 0.525
| 0.53
|
|
| 73.3
| 73.3
| 0.0 |
2011-Jan-06 Thu
| 0.525
| 0.53
| 0.525
| 0.53
| 16,530,574
| 8,719,877
| 78.5
| 78.5
| 0.0 |
2011-Jan-05 Wed
| 0.525
| 0.53
| 0.525
| 0.525
| 46,435,028
| 24,494,477
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| 71.4
| 71.4
| 0.0 |
2010-Dec-31 Fri
| 0.53
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| 74.0
| 74.0
| 0.0 |
2010-Dec-29 Wed
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| 66.5
| 66.5
| 0.0 |
2010-Dec-24 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2010-Dec-23 Thu
| 0.51
| ###
| 0.5
| 0.51
|
|
| 65.0
| 65.0
| ### |
2010-Dec-22 Wed
| 0.51
| 0.52
| 0.51
| 0.52
| 16,322,376
| 8,406,023
| 82.8
| 82.8
| 0.0 |
2010-Dec-21 Tue
| 0.51
| ###
| 0.51
| ###
| 1,253,774
| ###
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 0.51
| ###
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 0.52
| 0.52
| ###
| 0.52
| 33,742,353
| ###
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| 0.52
| 0.52
| ###
| 0.52
| 23,649,283
| ###
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| 0.52
| ###
| ###
| 18,964,359
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 0.52
| 0.52
| ###
| ###
| 31,762,129
| 8,258,153
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 0.52
| 0.52
| ###
| 0.52
| 46,246,428
| 12,024,071
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 0.52
| ###
| 0.52
| 58,444,889
| 15,195,671
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| 0.52
| 0.52
| ###
| ###
| 63,005,256
| ###
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 0.52
| 0.52
| ###
| ###
| 74,319,125
| 19,322,972
| 25.0
| 25.0
| 0.0 |
2010-Dec-06 Mon
| 0.52
| 0.52
| ###
| 0.52
|
|
| 68.4
| 68.4
| 0.0 |
2010-Dec-03 Fri
| 0.52
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 0.52
| 0.52
| ###
| 0.52
| 21,589,270
| ###
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| 0.52
| ###
| 0.52
|
|
| 76.7
| 76.7
| 0.0 |
2010-Nov-30 Tue
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 0.52
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| 0.525
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| 0.52
| 0.52
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2010-Nov-24 Wed
| 0.52
| 0.525
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 0.525
| 0.525
| 0.52
| 0.52
| 42,375,389
| 22,141,140
| 37.7
| 37.7
| 0.0 |
2010-Nov-22 Mon
| ###
| 0.525
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 0.51
| 0.52
| 0.51
| ###
| 27,170,556
| ###
| 80.2
| 80.2
| 0.0 |
2010-Nov-18 Thu
| 0.51
| ###
| 0.51
| 0.51
| 86,467,940
| 22,049,324
| 65.2
| 65.2
| ### |
2010-Nov-17 Wed
| 0.51
| ###
| 0.51
| ###
| 4,559,243
| ###
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 0.51
| ###
| ###
| 0.51
|
|
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| 0.52
| 0.52
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2010-Nov-12 Fri
| 0.52
| 0.525
| ###
| ###
| 12,106,483
| 3,177,951
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 0.525
| 0.53
| 0.52
| 0.52
| 46,139,677
| ###
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 0.53
| 0.53
| 0.525
| 0.525
| 27,274,950
| ###
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| 0.53
| 0.53
| 0.525
| 0.53
| 10,142,742
| ###
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 0.53
| 0.53
| 0.525
| 0.53
| 13,045,681
| ###
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| 0.53
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 0.525
| 0.53
| 0.525
| 0.53
| 11,055,259
| 5,831,649
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 0.525
| 0.53
| 0.525
| 0.525
| 21,622,080
| 11,405,647
| 69.6
| 69.6
| 0.0 |
2010-Nov-01 Mon
| 0.53
| 0.53
| 0.525
| 0.525
| 18,906,022
| 9,972,926
| 24.3
| 24.3
| 0.0 |
2010-Oct-29 Fri
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 0.545
| 0.525
| 0.53
| 31,639,684
| ###
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 0.475
| 0.48
| 0.455
| 0.46
| 22,205,886
| 10,381,251
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 0.485
| 0.49
| 0.475
| 0.48
|
|
| 28.4
| 28.4
| 0.0 |
2010-Oct-25 Mon
| 0.485
| 0.49
| 0.485
| 0.49
| 14,253,522
| ###
| 66.8
| 66.8
| ### |
2010-Oct-22 Fri
| 0.48
| 0.49
| 0.48
| 0.485
| 16,093,759
| 7,805,473
| 74.1
| 74.1
| 0.0 |
2010-Oct-21 Thu
| 0.485
| 0.49
| 0.48
| 0.48
| 36,716,840
| ###
| 26.6
| 26.6
| 0.0 |
2010-Oct-20 Wed
| 0.48
| 0.485
| 0.48
| 0.48
| 3,075,570
| ###
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 0.475
| 0.485
| 0.475
| 0.485
| 9,045,920
| 4,342,041
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| 74.4
| 74.4
| 0.0 |
2010-Oct-14 Thu
| 0.475
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 0.475
| 0.485
| 0.475
| 0.48
| 11,335,258
| 5,440,923
| 77.4
| 77.4
| 0.0 |
2010-Oct-12 Tue
| 0.485
| 0.49
| ###
| 0.47
| 4,851,344
| 1,188,579
| ###
| ###
| ### |
2010-Oct-11 Mon
| 0.49
| 0.49
| 0.485
| 0.485
| 2,942,081
| ###
| 26.7
| 26.7
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| 0.485
| 0.49
| 2,708,374
| 656,780
| ###
| ###
| ### |
2010-Oct-07 Thu
| 0.48
| ###
| 0.48
| ###
| 5,725,341
| 1,374,081
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| 0.48
| 0.485
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 0.48
| 0.485
| 0.47
| 0.48
| 4,821,878
| 2,302,446
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| 0.485
| 0.485
| 0.48
| 0.485
| 1,576,474
| 760,648
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 0.49
| 0.5
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 0.49
| ###
| ###
| 0.49
| 90,683,145
| 0
| 76.1
| 76.1
| ### |
2010-Sep-29 Wed
| 0.49
| 0.5
| 0.485
| ###
| 16,853,475
| ###
| 79.7
| 79.7
| 0.0 |
2010-Sep-28 Tue
| 0.48
| 0.485
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 0.48
| 0.48
| 0.475
| 0.475
| 5,382,246
| 2,570,022
| ###
| ###
| ### |
2010-Sep-24 Fri
| 0.47
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 0.48
| 0.48
| 0.475
| 0.475
| 5,594,259
| 2,671,258
| 24.1
| 24.1
| ### |
2010-Sep-21 Tue
| 0.485
| 0.49
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| 0.485
| 0.49
| 0.48
| 0.49
| 6,650,821
| 3,225,648
| 78.1
| 78.1
| ### |
2010-Sep-17 Fri
| 0.475
| 0.49
| 0.475
| 0.49
| 13,790,170
| 6,653,757
| 84.2
| 84.2
| ### |
2010-Sep-16 Thu
| 0.475
| 0.48
| 0.475
| 0.475
| 18,223,175
| ###
| 77.7
| 77.7
| ### |
2010-Sep-15 Wed
| 0.48
| 0.48
| 0.47
| 0.48
| 7,659,475
| 3,638,250
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| 0.475
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 0.475
| 0.475
| 0.47
| 0.475
| 3,243,425
| ###
| ###
| ###
| ### |
2010-Sep-10 Fri
| 0.475
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2010-Sep-09 Thu
| 0.47
| 0.475
| ###
| 0.475
|
|
| 73.5
| 73.5
| ### |
2010-Sep-08 Wed
| 0.47
| 0.475
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Sep-07 Tue
| 0.47
| 0.47
| 0.46
| ###
| 11,771,780
| 5,473,877
| 27.1
| 27.1
| 0.0 |
2010-Sep-06 Mon
| 0.48
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2010-Sep-03 Fri
| 0.475
| 0.48
| 0.47
| 0.475
|
|
| 65.9
| 65.9
| ### |
2010-Sep-02 Thu
| ###
| 0.475
| ###
| 0.47
|
|
| 78.3
| 78.3
| ### |
2010-Sep-01 Wed
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| 78.6
| 78.6
| ### |
2010-Aug-31 Tue
| 0.46
| ###
| 0.455
| 0.455
|
|
| 24.9
| 24.9
| 0.0 |
|