US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 52.41 52.49 52.35 52.36 90,703 +0.11(+0.21%)
Oct 28, 2016 52.07 52.59 52.07 52.25 74,102 +0.26(+0.50%)
Oct 27, 2016 52.49 52.49 51.95 51.99 68,446 -0.41(-0.78%)
Oct 26, 2016 52.05 52.60 52.05 52.40 77,108 +0.22(+0.41%)
Oct 25, 2016 52.33 52.36 52.14 52.18 76,510 -0.27(-0.51%)
Oct 24, 2016 52.46 52.73 52.39 52.45 58,855 +0.19(+0.37%)
Oct 21, 2016 51.87 52.26 51.70 52.26 86,462 +0.03(+0.05%)
Oct 20, 2016 52.42 52.42 52.09 52.23 100,385 -0.30(-0.57%)
Oct 19, 2016 52.47 52.68 52.34 52.53 64,557 +0.15(+0.29%)
Oct 18, 2016 52.67 52.68 52.32 52.38 87,587 +0.15(+0.29%)
Oct 17, 2016 52.26 52.42 52.22 52.23 145,970 -0.06(-0.12%)
Oct 14, 2016 52.46 52.65 52.29 52.29 860,706 +0.09(+0.18%)
Oct 13, 2016 52.02 52.29 51.74 52.19 62,065 -0.14(-0.27%)
Oct 12, 2016 52.24 52.45 52.16 52.34 65,677 +0.11(+0.21%)
Oct 11, 2016 52.71 52.71 51.97 52.23 209,819 -0.62(-1.17%)
Oct 10, 2016 52.96 53.22 52.80 52.85 188,315 +0.07(+0.13%)
Oct 07, 2016 53.19 53.21 52.60 52.78 83,104 -0.68(-1.27%)
Oct 06, 2016 53.30 53.48 53.15 53.46 46,167 +0.07(+0.12%)
Oct 05, 2016 53.19 53.48 53.19 53.39 68,173 +0.32(+0.61%)
Oct 04, 2016 53.61 53.61 52.95 53.07 191,140 -0.45(-0.84%)
Oct 03, 2016 53.44 53.65 53.34 53.52 317,993 -0.08(-0.16%)
Sep 30, 2016 53.39 53.77 53.29 53.60 125,541 +0.41(+0.77%)
Sep 29, 2016 53.54 53.71 53.08 53.19 83,495 -0.38(-0.71%)
Sep 28, 2016 53.26 53.57 53.02 53.57 33,817 +0.36(+0.67%)
Sep 27, 2016 52.82 53.26 52.74 53.22 231,356 +0.38(+0.71%)
Sep 26, 2016 52.82 53.05 52.79 52.84 138,111 -0.32(-0.60%)
Sep 23, 2016 53.39 53.39 53.16 53.16 51,732 -0.36(-0.67%)
Sep 22, 2016 53.35 53.58 53.35 53.52 151,405 +0.44(+0.83%)
Sep 21, 2016 52.58 53.10 52.48 53.08 258,895 +0.71(+1.36%)
Sep 20, 2016 52.58 52.62 52.37 52.37 37,230 +0.01(+0.03%)
Sep 19, 2016 52.38 52.71 52.22 52.35 107,977 +0.21(+0.39%)
Sep 16, 2016 52.37 52.52 52.02 52.15 97,322 -0.41(-0.77%)
Sep 15, 2016 52.02 52.65 51.94 52.56 324,849 +0.55(+1.05%)
Sep 14, 2016 52.12 52.41 51.94 52.01 95,863 -0.15(-0.28%)
Sep 13, 2016 52.51 52.58 52.00 52.15 164,879 -0.77(-1.45%)
Sep 12, 2016 51.94 53.00 51.85 52.92 137,397 +0.72(+1.37%)
Sep 09, 2016 53.36 53.36 52.20 52.20 156,506 -1.53(-2.86%)
Sep 08, 2016 53.74 53.81 53.65 53.74 66,579 -0.12(-0.22%)
Sep 07, 2016 53.77 53.86 53.65 53.86 112,225 -0.00(-0.01%)
Sep 06, 2016 54.03 54.10 53.69 53.86 137,130 -0.14(-0.26%)
Sep 02, 2016 53.95 54.00 54.00 54.00 323,539 +0.27(+0.50%)
Sep 01, 2016 53.81 53.83 53.31 53.73 2,109,800 +0.09(+0.17%)
Aug 31, 2016 53.83 53.83 53.47 53.65 36,431 -0.23(-0.43%)
Aug 30, 2016 53.99 54.05 53.78 53.87 95,187 -0.10(-0.19%)
Aug 29, 2016 53.78 54.10 53.78 53.98 58,376 +0.23(+0.43%)
Aug 26, 2016 53.90 54.16 53.57 53.75 78,809 -0.10(-0.18%)
Aug 25, 2016 53.74 53.92 53.65 53.85 63,808 +0.04(+0.07%)
Aug 24, 2016 54.02 54.02 53.74 53.81 71,159 -0.23(-0.42%)
Aug 23, 2016 54.05 54.17 54.04 54.04 48,315 +0.12(+0.22%)
Aug 22, 2016 53.80 53.93 53.65 53.92 65,716 +0.02(+0.04%)
Aug 19, 2016 53.63 53.95 53.54 53.90 79,188 +0.08(+0.16%)
Aug 18, 2016 53.61 53.81 53.60 53.81 59,790 +0.15(+0.28%)
Aug 17, 2016 53.58 53.68 53.40 53.66 90,561 +0.09(+0.17%)
Aug 16, 2016 53.76 53.76 53.57 53.58 66,894 -0.30(-0.56%)
Aug 15, 2016 53.65 53.95 53.65 53.88 73,775 +0.31(+0.58%)
Aug 12, 2016 53.64 53.66 53.46 53.57 96,696 -0.16(-0.30%)
Aug 11, 2016 53.58 53.79 53.58 53.73 53,339 +0.30(+0.56%)
Aug 10, 2016 53.44 53.49 53.28 53.44 63,306 +0.03(+0.06%)
Aug 09, 2016 53.40 53.52 53.33 53.40 55,129 +0.01(+0.02%)
Aug 08, 2016 53.46 53.56 53.32 53.39 153,531 -0.02(-0.04%)
Aug 05, 2016 53.06 53.44 53.06 53.41 109,747 +0.52(+0.98%)
Aug 04, 2016 52.90 53.07 52.84 52.89 85,919 +0.10(+0.19%)
Aug 03, 2016 52.55 52.81 52.55 52.79 47,417 +0.20(+0.37%)
Aug 02, 2016 52.93 53.02 52.42 52.60 157,008 -0.42(-0.79%)
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.