US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 66.12 66.96 66.12 66.27 142,995 +0.77(+1.17%)
Oct 30, 2018 63.98 65.54 63.98 65.50 252,516 +1.35(+2.11%)
Oct 29, 2018 66.04 66.27 63.28 64.15 323,786 -1.09(-1.67%)
Oct 26, 2018 65.09 66.04 64.37 65.24 320,906 -0.79(-1.20%)
Oct 25, 2018 65.70 66.39 65.53 66.03 352,834 +0.77(+1.17%)
Oct 24, 2018 67.62 67.92 65.17 65.27 255,344 -2.30(-3.40%)
Oct 23, 2018 67.06 68.01 66.45 67.56 247,314 -0.90(-1.32%)
Oct 22, 2018 68.84 68.84 68.15 68.46 235,763 -0.21(-0.31%)
Oct 19, 2018 69.22 69.30 68.43 68.68 134,254 -0.12(-0.18%)
Oct 18, 2018 69.68 69.82 68.46 68.80 120,704 -1.30(-1.86%)
Oct 17, 2018 70.56 70.66 69.57 70.10 154,649 -0.46(-0.65%)
Oct 16, 2018 69.53 70.59 69.21 70.56 282,862 +1.41(+2.03%)
Oct 15, 2018 69.03 69.61 69.01 69.15 82,078 +0.02(+0.03%)
Oct 12, 2018 69.69 69.73 68.32 69.13 89,853 +0.60(+0.88%)
Oct 11, 2018 69.85 70.43 68.46 68.53 166,098 -1.66(-2.36%)
Oct 10, 2018 72.64 72.81 70.15 70.19 111,399 -2.68(-3.68%)
Oct 09, 2018 73.33 73.48 72.87 72.87 67,628 -0.98(-1.33%)
Oct 08, 2018 73.87 73.91 73.14 73.85 122,842 -0.15(-0.20%)
Oct 05, 2018 74.45 74.74 73.58 74.00 165,818 -0.50(-0.67%)
Oct 04, 2018 74.89 75.01 73.99 74.50 87,604 -0.49(-0.65%)
Oct 03, 2018 75.13 75.37 74.87 74.99 153,515 +0.24(+0.32%)
Oct 02, 2018 74.73 74.91 74.48 74.75 211,684 +0.07(+0.09%)
Oct 01, 2018 74.95 75.29 74.45 74.68 992,451 +0.48(+0.65%)
Sep 28, 2018 73.71 74.42 73.71 74.20 273,769 -0.03(-0.04%)
Sep 27, 2018 74.26 74.59 74.21 74.23 44,606 -0.05(-0.06%)
Sep 26, 2018 74.65 74.72 74.07 74.28 53,983 -0.32(-0.43%)
Sep 25, 2018 74.73 74.91 74.57 74.60 22,007 -0.12(-0.17%)
Sep 24, 2018 75.42 75.42 74.61 74.72 54,474 -0.73(-0.97%)
Sep 21, 2018 76.19 76.19 75.42 75.45 92,936 +0.11(+0.14%)
Sep 20, 2018 75.67 75.67 75.10 75.34 61,776 +0.21(+0.28%)
Sep 19, 2018 75.12 75.46 75.04 75.13 56,092 -0.08(-0.11%)
Sep 18, 2018 74.71 75.30 74.55 75.21 48,712 +0.61(+0.82%)
Sep 17, 2018 74.65 74.91 74.42 74.60 26,207 -0.20(-0.27%)
Sep 14, 2018 74.40 74.86 74.40 74.80 34,982 +0.38(+0.51%)
Sep 13, 2018 74.31 74.74 74.31 74.42 35,332 +0.27(+0.36%)
Sep 12, 2018 73.87 74.24 73.63 74.15 49,098 +0.30(+0.40%)
Sep 11, 2018 73.63 74.04 73.51 73.85 30,542 +0.04(+0.05%)
Sep 10, 2018 73.78 73.98 73.78 73.82 27,442 +0.39(+0.54%)
Sep 07, 2018 73.26 73.68 73.12 73.42 48,891 -0.21(-0.29%)
Sep 06, 2018 73.51 73.82 73.41 73.63 37,950 +0.26(+0.36%)
Sep 05, 2018 72.82 73.40 72.81 73.37 33,545 +0.28(+0.38%)
Sep 04, 2018 72.89 73.14 72.70 73.09 116,602 -0.10(-0.14%)
Aug 31, 2018 73.20 73.20 73.20 0 +0.09(+0.12%)
Aug 30, 2018 73.59 73.59 73.00 73.11 49,243 -0.48(-0.65%)
Aug 29, 2018 73.25 73.65 73.25 73.59 45,454 +0.33(+0.45%)
Aug 28, 2018 73.47 73.61 73.25 73.26 194,673 -0.15(-0.20%)
Aug 27, 2018 72.84 73.48 72.84 73.41 82,801 +0.79(+1.08%)
Aug 24, 2018 72.38 72.67 72.35 72.62 64,275 +0.36(+0.49%)
Aug 23, 2018 72.53 72.53 72.19 72.26 24,133 -0.19(-0.26%)
Aug 22, 2018 72.86 73.07 72.45 72.45 34,226 -0.44(-0.61%)
Aug 21, 2018 72.39 72.97 72.39 72.90 51,222 +0.51(+0.71%)
Aug 20, 2018 72.26 72.59 72.21 72.38 62,368 +0.33(+0.46%)
Aug 17, 2018 71.44 72.19 71.44 72.05 58,585 +0.44(+0.62%)
Aug 16, 2018 71.51 71.75 71.32 71.61 70,153 +0.75(+1.06%)
Aug 15, 2018 70.82 70.93 70.20 70.86 122,290 -0.49(-0.69%)
Aug 14, 2018 70.98 71.57 70.98 71.35 37,977 +0.51(+0.71%)
Aug 13, 2018 71.18 71.42 70.74 70.84 107,641 -0.36(-0.51%)
Aug 10, 2018 71.19 71.44 71.00 71.21 27,817 -0.43(-0.60%)
Aug 09, 2018 71.86 72.08 71.63 71.64 28,237 -0.27(-0.37%)
Aug 08, 2018 72.23 72.23 71.82 71.90 27,754 -0.28(-0.39%)
Aug 07, 2018 71.75 72.26 71.75 72.19 31,075 +0.51(+0.71%)
Aug 06, 2018 71.39 71.69 71.37 71.68 39,762 +0.22(+0.31%)
Aug 03, 2018 71.32 71.47 71.12 71.46 24,235 +0.04(+0.05%)
Aug 02, 2018 70.76 71.49 70.69 71.42 38,365 +0.20(+0.28%)
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.