End of day Prices (full format), 600 Days for (IIF) ING INDUSTRIAL FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -2.3 |
2001-Oct-08 Mon
| 1.54
| 1.571
| 1.54
| 1.571
| 707,481
| 1,100,486
| ###
| ###
| 0.1 |
2001-Oct-05 Fri
| 1.56
| 1.56
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2001-Oct-04 Thu
| ###
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2001-Oct-03 Wed
| 1.54
| 1.57
| 1.54
| 1.55
| 1,435,343
| 2,231,958
| ###
| ###
| ### |
2001-Oct-02 Tue
| 1.51
| 1.57
| 1.51
| 1.57
|
|
| 87.6
| 87.6
| 0.1 |
2001-Oct-01 Mon
| 1.53
| 1.53
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| 1.5
| 1.53
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2001-Sep-27 Thu
| 1.51
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Sep-26 Wed
| 1.48
| 1.53
| 1.47
| 1.51
| 4,247,559
| ###
| 77.7
| 77.7
| 0.1 |
2001-Sep-25 Tue
| 1.52
| 1.52
| 1.48
| 1.48
| 1,416,873
| ###
| ###
| ###
| 0.1 |
2001-Sep-24 Mon
| 1.51
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-Sep-21 Fri
| 1.58
| 1.59
| 1.55
| 1.56
|
|
| 31.9
| 31.9
| ### |
2001-Sep-20 Thu
| 1.59
| 1.59
| 1.58
| 1.59
| 449,820
| ###
| 78.9
| 78.9
| ### |
2001-Sep-19 Wed
| ###
| ###
| 1.58
| 1.59
| 3,387,784
| 2,676,349
| ###
| ###
| ### |
2001-Sep-18 Tue
| ###
| ###
| 1.58
| ###
| 375,743
| ###
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 1.559
| ###
| 1.559
| ###
| 678,941
| ###
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 1.57
| ###
| 1.56
| ###
| 935,920
| ###
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| 1.55
| 1.575
|
|
| ###
| ###
| 0.1 |
2001-Sep-12 Wed
| 1.544
| ###
| 1.52
| 1.57
| 333,022
| ###
| 78.4
| 78.4
| 0.1 |
2001-Sep-11 Tue
| 1.56
| 1.58
| 1.55
| 1.57
| 150,827
| 236,044
| ###
| ###
| 0.1 |
2001-Sep-10 Mon
| 1.58
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2001-Sep-07 Fri
| 1.56
| 1.59
| 1.55
| 1.58
| 603,559
| 947,587
| 79.8
| 79.8
| 0.1 |
2001-Sep-06 Thu
| 1.59
| 1.59
| 1.57
| 1.57
| 576,823
| 911,380
| 25.2
| 25.2
| 0.1 |
2001-Sep-05 Wed
| 1.59
| ###
| 1.57
| 1.59
| 1,488,923
| ###
| ###
| ###
| ### |
2001-Sep-04 Tue
| ###
| ###
| 1.59
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-Aug-31 Fri
| 1.58
| 1.59
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2001-Aug-30 Thu
| ###
| ###
| 1.58
| 1.58
| 4,953,274
| 3,913,086
| 19.2
| 19.2
| 0.1 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| 1.59
| ###
| 277,454
| 220,575
| 83.0
| 83.0
| 0.0 |
2001-Aug-27 Mon
| 1.59
| ###
| 1.59
| 1.59
|
|
| 70.7
| 70.7
| ### |
2001-Aug-24 Fri
| 1.58
| 1.59
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2001-Aug-23 Thu
| 1.58
| 1.58
| 1.57
| 1.58
| 1,187,656
| 1,870,558
| ###
| ###
| 0.1 |
2001-Aug-22 Wed
| 1.58
| 1.58
| 1.56
| 1.58
| 1,866,423
| 2,930,284
| 73.5
| 73.5
| 0.1 |
2001-Aug-21 Tue
| 1.56
| ###
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2001-Aug-20 Mon
| 1.55
| 1.56
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2001-Aug-17 Fri
| 1.54
| 1.55
| 1.53
| 1.55
|
|
| 74.5
| 74.5
| ### |
2001-Aug-16 Thu
| 1.54
| 1.55
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 1.54
| 1.56
| 1.54
| 1.55
| 1,198,070
| ###
| ###
| ###
| ### |
2001-Aug-14 Tue
| 1.57
| 1.58
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2001-Aug-13 Mon
| 1.54
| 1.59
| 1.54
| 1.57
|
|
| 86.9
| 86.9
| 0.1 |
2001-Aug-10 Fri
| 1.53
| 1.54
| 1.52
| 1.54
| 218,074
| 333,653
| ###
| ###
| ### |
2001-Aug-09 Thu
| 1.51
| ###
| 1.51
| 1.52
| 3,035,321
| ###
| ###
| ###
| 0.1 |
2001-Aug-08 Wed
| 1.51
| 1.52
| 1.5
| 1.52
| 227,153
| ###
| ###
| ###
| 0.1 |
2001-Aug-07 Tue
| 1.5
| 1.52
| 1.5
| 1.52
| 188,782
| ###
| 81.6
| 81.6
| 0.1 |
2001-Aug-06 Mon
| 1.5
| 1.51
| 1.49
| 1.49
| 363,359
| ###
| 24.3
| 24.3
| ### |
2001-Aug-03 Fri
| 1.5
| ###
| 1.49
| ###
| 472,755
| ###
| 75.3
| 75.3
| 0.0 |
2001-Aug-02 Thu
| 1.49
| 1.51
| 1.48
| 1.49
| 4,698,525
| ###
| ###
| ###
| ### |
2001-Aug-01 Wed
| 1.48
| 1.49
| 1.47
| 1.48
| 428,722
| ###
| ###
| ###
| 0.1 |
2001-Jul-31 Tue
| 1.48
| 1.48
| 1.47
| 1.47
| 257,843
| ###
| 29.9
| 29.9
| ### |
2001-Jul-30 Mon
| 1.48
| 1.49
| 1.473
| 1.473
| 753,970
| ###
| ###
| ###
| 0.1 |
2001-Jul-27 Fri
| 1.48
| 1.49
| 1.47
| 1.48
| 473,184
| ###
| 66.6
| 66.6
| 0.1 |
2001-Jul-26 Thu
| 1.47
| 1.48
| 1.47
| 1.47
| 502,147
| ###
| ###
| ###
| ### |
2001-Jul-25 Wed
| 1.48
| 1.48
| 1.47
| 1.47
| 234,040
| ###
| ###
| ###
| ### |
2001-Jul-24 Tue
| 1.48
| 1.48
| 1.46
| 1.48
| 178,229
| ###
| ###
| ###
| 0.1 |
2001-Jul-23 Mon
| 1.47
| 1.48
| 1.46
| 1.48
| 996,253
| ###
| ###
| ###
| 0.1 |
2001-Jul-20 Fri
| 1.48
| 1.48
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2001-Jul-19 Thu
| 1.46
| 1.48
| 1.45
| 1.48
|
|
| 83.3
| 83.3
| 0.1 |
2001-Jul-18 Wed
| 1.46
| 1.47
| 1.44
| 1.45
| 11,030,722
| ###
| ###
| ###
| ### |
2001-Jul-17 Tue
| 1.47
| 1.48
| 1.45
| 1.45
|
|
| 26.7
| 26.7
| ### |
2001-Jul-16 Mon
| 1.47
| 1.49
| 1.45
| 1.45
| 538,485
| 791,572
| ###
| ###
| ### |
2001-Jul-13 Fri
| 1.48
| 1.48
| 1.47
| 1.47
| 756,184
| 1,115,371
| 28.9
| 28.9
| ### |
2001-Jul-12 Thu
| 1.48
| 1.48
| 1.46
| 1.48
| 331,042
| ###
| ###
| ###
| 0.1 |
2001-Jul-11 Wed
| 1.47
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2001-Jul-10 Tue
| 1.45
| 1.46
| 1.44
| 1.46
|
|
| 73.3
| 73.3
| 0.1 |
2001-Jul-09 Mon
| 1.44
| 1.46
| 1.44
| 1.45
| 420,453
| 609,656
| 76.8
| 76.8
| ### |
2001-Jul-06 Fri
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2001-Jul-05 Thu
| 1.48
| 1.48
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2001-Jul-04 Wed
| 1.45
| 1.47
| 1.44
| 1.47
| 398,426
| ###
| 82.4
| 82.4
| ### |
2001-Jul-03 Tue
| 1.44
| 1.48
| 1.44
| 1.45
| 727,448
| 1,062,074
| ###
| ###
| ### |
2001-Jul-02 Mon
| 1.43
| 1.46
| 1.43
| 1.451
|
|
| 77.3
| 77.3
| ### |
2001-Jun-29 Fri
| 1.44
| 1.451
| 1.43
| 1.451
|
|
| 58.1
| 58.1
| ### |
2001-Jun-28 Thu
| 1.45
| 1.45
| 1.43
| 1.43
| 395,270
| 569,188
| 23.9
| 23.9
| 0.1 |
2001-Jun-27 Wed
| 1.45
| 1.45
| 1.43
| 1.44
| 1,007,850
| ###
| ###
| ###
| 0.1 |
2001-Jun-26 Tue
| ###
| 1.45
| ###
| 1.45
| 1,425,051
| ###
| 84.8
| 84.8
| ### |
2001-Jun-25 Mon
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| 28.2
| 28.2
| ### |
2001-Jun-22 Fri
| 1.46
| 1.46
| 1.44
| 1.46
| 1,983,184
| ###
| 65.5
| 65.5
| 0.1 |
2001-Jun-21 Thu
| 1.47
| 1.48
| 1.46
| 1.47
|
|
| 70.5
| 70.5
| ### |
2001-Jun-20 Wed
| 1.45
| 1.47
| 1.45
| 1.46
| 1,022,870
| ###
| 73.6
| 73.6
| 0.1 |
2001-Jun-19 Tue
| 1.45
| 1.47
| 1.44
| 1.44
|
|
| 33.0
| 33.0
| 0.1 |
2001-Jun-18 Mon
| 1.44
| 1.46
| 1.44
| 1.44
| 523,825
| 759,546
| 74.9
| 74.9
| 0.1 |
2001-Jun-15 Fri
| 1.45
| 1.46
| 1.44
| 1.44
|
|
| 26.2
| 26.2
| 0.1 |
2001-Jun-14 Thu
| 1.46
| 1.46
| 1.44
| 1.45
| 619,126
| ###
| 31.0
| 31.0
| ### |
2001-Jun-13 Wed
| 1.45
| 1.46
| 1.44
| 1.46
| 999,240
| ###
| 77.0
| 77.0
| 0.1 |
2001-Jun-12 Tue
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Jun-11 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 1.45
| 1.46
| 1.45
| 1.45
| 428,575
| 623,576
| 71.7
| 71.7
| ### |
2001-Jun-07 Thu
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| 71.2
| 71.2
| 0.1 |
2001-Jun-06 Wed
| 1.45
| 1.47
| 1.45
| 1.45
| 677,046
| 988,487
| ###
| ###
| ### |
2001-Jun-05 Tue
| 1.47
| 1.47
| 1.45
| 1.46
| 670,587
| 979,057
| 35.8
| 35.8
| 0.1 |
2001-Jun-04 Mon
| 1.47
| 1.47
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2001-Jun-01 Fri
| 1.46
| 1.47
| 1.45
| 1.45
| 443,840
| ###
| 32.3
| 32.3
| ### |
2001-May-31 Thu
| 1.45
| ###
| 1.45
| ###
| 146,653
| 106,323
| 80.8
| 80.8
| 0.0 |
2001-May-30 Wed
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| 35.4
| 35.4
| ### |
2001-May-29 Tue
| 1.47
| 1.48
| 1.45
| 1.47
| 311,142
| 455,823
| 74.5
| 74.5
| ### |
2001-May-28 Mon
| 1.46
| 1.47
| 1.45
| 1.47
| 392,182
| 572,585
| ###
| ###
| ### |
2001-May-25 Fri
| 1.45
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2001-May-24 Thu
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| 71.8
| 71.8
| 0.1 |
2001-May-23 Wed
| 1.46
| 1.46
| 1.44
| 1.44
| 342,489
| ###
| ###
| ###
| 0.1 |
2001-May-22 Tue
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| 36.5
| 36.5
| ### |
2001-May-21 Mon
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 1.45
| 1.48
| 1.44
| 1.47
| 250,887
| ###
| ###
| ###
| ### |
2001-May-17 Thu
| 1.47
| 1.5
| 1.45
| 1.45
| 315,880
| 465,923
| ###
| ###
| ### |
2001-May-16 Wed
| 1.45
| 1.48
| 1.44
| 1.47
| 168,085
| ###
| 81.7
| 81.7
| ### |
2001-May-15 Tue
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2001-May-14 Mon
| 1.44
| 1.47
| 1.43
| 1.46
| 480,485
| ###
| 85.5
| 85.5
| 0.1 |
2001-May-11 Fri
| 1.45
| 1.45
| 1.43
| 1.44
| 420,643
| 605,725
| ###
| ###
| 0.1 |
2001-May-10 Thu
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| 68.7
| 68.7
| ### |
2001-May-09 Wed
| 1.44
| 1.45
| 1.43
| 1.45
| 293,072
| 422,023
| 76.8
| 76.8
| ### |
2001-May-08 Tue
| 1.44
| 1.44
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2001-May-07 Mon
| 1.43
| 1.44
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2001-May-04 Fri
| 1.42
| 1.43
| 1.42
| 1.43
| 1,189,577
| 1,695,147
| 73.6
| 73.6
| 0.1 |
2001-May-03 Thu
| 1.44
| 1.44
| 1.42
| 1.43
| 1,235,287
| ###
| ###
| ###
| 0.1 |
2001-May-02 Wed
| 1.45
| 1.45
| 1.43
| 1.43
| 1,643,426
| ###
| ###
| ###
| 0.1 |
2001-May-01 Tue
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| 32.1
| 32.1
| ### |
2001-Apr-30 Mon
| 1.45
| 1.46
| 1.43
| 1.46
|
|
| 75.3
| 75.3
| 0.1 |
2001-Apr-27 Fri
| 1.42
| 1.45
| 1.42
| 1.45
| 186,785
| ###
| ###
| ###
| ### |
2001-Apr-26 Thu
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| 70.3
| 70.3
| 0.1 |
2001-Apr-25 Wed
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2001-Apr-24 Tue
| 1.43
| 1.44
| 1.42
| 1.43
| 499,656
| ###
| ###
| ###
| 0.1 |
2001-Apr-23 Mon
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| 33.4
| 33.4
| ### |
2001-Apr-20 Fri
| 1.42
| 1.44
| 1.41
| 1.43
| 347,674
| ###
| ###
| ###
| 0.1 |
2001-Apr-19 Thu
| 1.42
| 1.42
| 1.41
| 1.41
| 463,746
| ###
| ###
| ###
| ### |
2001-Apr-18 Wed
| 1.42
| 1.43
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2001-Apr-17 Tue
| 1.42
| 1.42
| 1.41
| 1.41
| 623,024
| 881,578
| ###
| ###
| ### |
2001-Apr-16 Mon
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 1.42
| 1.43
| 1.41
| 1.41
| 738,789
| 1,049,080
| ###
| ###
| ### |
2001-Apr-11 Wed
| 1.43
| 1.44
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2001-Apr-10 Tue
| 1.41
| 1.43
| 1.41
| 1.42
| 1,265,950
| 1,797,649
| ###
| ###
| ### |
2001-Apr-09 Mon
| 1.41
| 1.42
| 1.4
| 1.41
|
|
| 74.8
| 74.8
| ### |
2001-Apr-06 Fri
| 1.42
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| 1.43
| 1.43
| 1.4
| 1.42
| 939,646
| ###
| 25.6
| 25.6
| ### |
2001-Apr-04 Wed
| 1.43
| 1.43
| 1.41
| 1.43
| 395,658
| ###
| ###
| ###
| 0.1 |
2001-Apr-03 Tue
| 1.42
| 1.44
| 1.42
| 1.44
| 577,020
| ###
| ###
| ###
| 0.1 |
2001-Apr-02 Mon
| 1.4
| 1.43
| ###
| 1.42
|
|
| 78.1
| 78.1
| ### |
2001-Mar-30 Fri
| 1.41
| 1.43
| 1.378
| 1.378
| 826,771
| 1,160,786
| 22.5
| 22.5
| 0.1 |
2001-Mar-29 Thu
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2001-Mar-28 Wed
| 1.47
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Mar-27 Tue
| 1.46
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2001-Mar-26 Mon
| 1.46
| 1.48
| 1.45
| 1.46
| 465,088
| 681,353
| 71.3
| 71.3
| 0.1 |
2001-Mar-23 Fri
| 1.45
| 1.48
| 1.45
| 1.47
|
|
| 81.6
| 81.6
| ### |
2001-Mar-22 Thu
| 1.47
| 1.47
| 1.44
| 1.44
|
|
| 24.2
| 24.2
| 0.1 |
2001-Mar-21 Wed
| 1.45
| 1.46
| 1.45
| 1.45
| 283,344
| ###
| 73.0
| 73.0
| ### |
2001-Mar-20 Tue
| 1.45
| 1.46
| 1.44
| 1.46
| 527,729
| ###
| ###
| ###
| 0.1 |
2001-Mar-19 Mon
| 1.44
| 1.5
| 1.44
| 1.45
| 995,787
| ###
| 82.2
| 82.2
| ### |
2001-Mar-16 Fri
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| 18.4
| 18.4
| ### |
2001-Mar-15 Thu
| 1.48
| 1.49
| 1.47
| 1.47
| 162,672
| 240,754
| ###
| ###
| ### |
2001-Mar-14 Wed
| 1.48
| 1.5
| 1.47
| 1.49
| 276,945
| ###
| ###
| ###
| ### |
2001-Mar-13 Tue
| 1.47
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-Mar-12 Mon
| 1.47
| 1.49
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2001-Mar-09 Fri
| 1.45
| 1.48
| 1.45
| 1.47
|
|
| 83.3
| 83.3
| ### |
2001-Mar-08 Thu
| 1.47
| 1.47
| 1.45
| 1.46
| 140,275
| ###
| 32.6
| 32.6
| 0.1 |
2001-Mar-07 Wed
| 1.45
| 1.47
| 1.44
| 1.47
| 645,547
| 939,270
| 80.0
| 80.0
| ### |
2001-Mar-06 Tue
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2001-Mar-05 Mon
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2001-Mar-02 Fri
| 1.45
| 1.45
| 1.43
| 1.43
| 215,358
| ###
| 19.7
| 19.7
| 0.1 |
2001-Mar-01 Thu
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
|