US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.03 67.03 66.80 66.83 70,285 -0.03(-0.05%)
Oct 30, 2017 67.38 66.82 66.86 28,905 -0.49(-0.72%)
Oct 27, 2017 67.12 67.35 67.12 67.35 50,097 +0.11(+0.17%)
Oct 26, 2017 67.11 67.34 67.09 67.24 109,359 +0.30(+0.44%)
Oct 25, 2017 67.24 67.27 66.59 66.94 68,017 -0.44(-0.65%)
Oct 24, 2017 67.47 67.53 67.34 67.38 79,354 +0.33(+0.49%)
Oct 23, 2017 67.48 67.48 67.05 67.05 26,621 -0.43(-0.63%)
Oct 20, 2017 66.72 67.48 66.72 67.48 26,852 +0.75(+1.12%)
Oct 19, 2017 66.35 66.73 66.10 66.73 884,661 +0.27(+0.41%)
Oct 18, 2017 66.52 66.66 66.43 66.46 315,470 +0.04(+0.06%)
Oct 17, 2017 66.58 66.58 66.11 66.42 35,627 -0.20(-0.30%)
Oct 16, 2017 66.67 66.67 66.46 66.62 33,673 +0.13(+0.20%)
Oct 13, 2017 66.88 66.93 66.49 66.49 31,609 -0.15(-0.22%)
Oct 12, 2017 66.48 66.72 66.28 66.64 70,530 +0.38(+0.57%)
Oct 11, 2017 66.19 66.28 66.14 66.26 34,283 -0.04(-0.06%)
Oct 10, 2017 66.35 66.44 66.25 66.30 32,710 +0.04(+0.06%)
Oct 09, 2017 66.60 66.60 66.17 66.26 32,142 -0.11(-0.16%)
Oct 06, 2017 66.52 66.52 66.16 66.37 84,202 -0.04(-0.06%)
Oct 05, 2017 66.07 66.85 66.07 66.41 61,067 +0.27(+0.41%)
Oct 04, 2017 66.61 66.61 65.99 66.14 51,018 +0.03(+0.04%)
Oct 03, 2017 66.10 66.13 65.87 66.11 293,868 +0.15(+0.22%)
Oct 02, 2017 65.64 65.96 65.51 65.96 1,907,753 +0.52(+0.79%)
Sep 29, 2017 65.47 65.47 65.23 65.44 59,573 +0.14(+0.22%)
Sep 28, 2017 65.26 65.33 65.05 65.30 39,304 -0.01(-0.01%)
Sep 27, 2017 65.38 65.45 65.12 65.31 29,720 +0.18(+0.28%)
Sep 26, 2017 65.18 65.27 65.10 65.12 89,175 -0.12(-0.18%)
Sep 25, 2017 65.24 65.65 64.95 65.24 30,341 -0.11(-0.17%)
Sep 22, 2017 65.13 65.39 64.80 65.35 98,510 +0.19(+0.29%)
Sep 21, 2017 65.10 65.25 64.68 65.17 29,550 +0.11(+0.17%)
Sep 20, 2017 64.71 65.06 64.71 65.05 45,934 +0.37(+0.58%)
Sep 19, 2017 64.55 64.68 64.55 64.68 33,130 +0.04(+0.05%)
Sep 18, 2017 64.12 64.64 64.12 64.64 30,074 +0.54(+0.85%)
Sep 15, 2017 63.65 64.10 63.65 64.10 47,692 +0.32(+0.50%)
Sep 14, 2017 63.58 63.82 63.58 63.78 18,010 +0.23(+0.36%)
Sep 13, 2017 63.61 63.65 63.48 63.55 50,129 -0.20(-0.32%)
Sep 12, 2017 63.47 63.75 63.47 63.75 55,900 +0.28(+0.44%)
Sep 11, 2017 63.22 63.47 62.99 63.47 72,286 +0.56(+0.89%)
Sep 08, 2017 62.54 62.99 62.44 62.91 55,603 +0.18(+0.29%)
Sep 07, 2017 62.56 62.75 62.45 62.73 22,175 +0.12(+0.20%)
Sep 06, 2017 62.65 62.82 62.59 62.61 125,276 +0.02(+0.04%)
Sep 05, 2017 63.03 63.03 62.40 62.58 93,488 -0.56(-0.88%)
Sep 01, 2017 63.21 63.29 63.14 63.14 65,450 +0.06(+0.09%)
Aug 31, 2017 62.82 63.14 62.82 63.08 77,140 +0.37(+0.59%)
Aug 30, 2017 62.27 62.77 62.27 62.71 84,612 +0.34(+0.55%)
Aug 29, 2017 61.62 62.38 61.62 62.37 55,289 +0.39(+0.63%)
Aug 28, 2017 61.89 62.12 61.87 61.98 59,270 +0.01(+0.02%)
Aug 25, 2017 61.94 62.18 61.91 61.96 66,841 +0.21(+0.34%)
Aug 24, 2017 62.07 62.07 61.75 61.76 41,068 -0.11(-0.18%)
Aug 23, 2017 62.00 62.03 61.87 61.87 21,068 -0.43(-0.68%)
Aug 22, 2017 61.62 62.33 61.62 62.29 46,209 +0.76(+1.23%)
Aug 21, 2017 60.86 61.60 60.86 61.54 194,994 +0.01(+0.02%)
Aug 18, 2017 61.58 61.87 61.39 61.52 51,056 -0.15(-0.24%)
Aug 17, 2017 62.56 62.58 61.67 61.67 103,545 -1.07(-1.71%)
Aug 16, 2017 62.80 62.93 62.71 62.74 39,121 +0.16(+0.25%)
Aug 15, 2017 62.96 62.96 62.53 62.58 62,381 -0.12(-0.20%)
Aug 14, 2017 62.42 62.77 62.42 62.71 72,829 +0.68(+1.09%)
Aug 11, 2017 61.96 62.25 61.96 62.03 78,392 +0.08(+0.13%)
Aug 10, 2017 62.62 62.63 61.95 61.95 81,448 -0.87(-1.38%)
Aug 09, 2017 62.74 62.87 62.65 62.82 47,497 -0.01(-0.02%)
Aug 08, 2017 63.01 63.21 62.77 62.83 67,331 -0.20(-0.31%)
Aug 07, 2017 62.89 63.03 62.89 63.03 62,477 +0.05(+0.09%)
Aug 04, 2017 62.54 62.99 62.54 62.97 181,265 +0.12(+0.19%)
Aug 03, 2017 62.39 62.87 62.37 62.86 119,062 +0.09(+0.14%)
Aug 02, 2017 62.90 62.90 62.48 62.77 395,996 +0.18(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.