US Industrials Ishares ETF (NY: IYJ )

132.47 -0.64 (-0.48%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.32 48.41 48.18 48.36 132,904 +0.61(+1.29%)
Oct 30, 2014 47.29 47.88 47.21 47.75 225,083 +0.28(+0.58%)
Oct 29, 2014 47.80 47.80 47.15 47.47 129,492 -0.22(-0.45%)
Oct 28, 2014 47.13 47.72 47.09 47.69 374,187 +0.84(+1.78%)
Oct 27, 2014 46.72 46.89 46.95 46.85 147,719 -0.09(-0.20%)
Oct 24, 2014 46.64 46.95 46.43 46.95 283,935 +0.35(+0.75%)
Oct 23, 2014 46.17 46.86 46.17 46.60 191,829 +0.97(+2.12%)
Oct 22, 2014 46.32 46.37 45.61 45.63 371,774 -0.64(-1.38%)
Oct 21, 2014 45.52 46.30 45.48 46.26 547,373 +1.08(+2.38%)
Oct 20, 2014 44.92 45.20 44.88 45.19 15,552,915 +0.12(+0.27%)
Oct 17, 2014 45.13 45.34 44.90 45.07 348,161 +0.79(+1.78%)
Oct 16, 2014 43.61 44.59 43.21 44.28 523,904 +0.24(+0.53%)
Oct 15, 2014 43.47 44.18 42.82 44.04 456,805 +0.07(+0.16%)
Oct 14, 2014 43.77 44.49 43.73 43.97 543,938 +0.48(+1.09%)
Oct 13, 2014 44.32 44.59 43.48 43.50 2,895,319 -0.65(-1.46%)
Oct 10, 2014 44.90 44.93 44.14 44.14 405,717 -0.78(-1.75%)
Oct 09, 2014 45.89 45.89 44.87 44.93 642,320 -1.07(-2.33%)
Oct 08, 2014 45.24 46.02 44.92 46.00 319,653 +0.78(+1.71%)
Oct 07, 2014 46.00 46.00 45.22 45.22 228,415 -1.03(-2.24%)
Oct 06, 2014 46.60 46.66 46.12 46.26 206,917 -0.12(-0.27%)
Oct 03, 2014 46.08 46.44 46.07 46.38 168,238 +0.54(+1.19%)
Oct 02, 2014 45.73 45.94 45.37 45.84 485,205 +0.01(+0.02%)
Oct 01, 2014 46.55 46.55 45.74 45.83 445,259 -0.85(-1.83%)
Sep 30, 2014 46.84 47.01 46.62 46.68 505,871 -0.15(-0.32%)
Sep 29, 2014 46.54 46.91 46.46 46.83 3,647,698 -0.12(-0.27%)
Sep 26, 2014 46.63 47.03 46.56 46.96 147,021 +0.38(+0.81%)
Sep 25, 2014 47.15 47.15 46.55 46.58 210,342 -0.69(-1.46%)
Sep 24, 2014 47.01 47.31 46.85 47.27 191,655 +0.21(+0.44%)
Sep 23, 2014 47.33 47.36 47.06 47.06 203,113 -0.39(-0.82%)
Sep 22, 2014 47.92 47.92 47.41 47.45 145,372 -0.55(-1.15%)
Sep 19, 2014 48.33 48.33 47.90 48.00 184,296 -0.15(-0.31%)
Sep 18, 2014 48.04 48.18 48.01 48.15 526,021 +0.23(+0.48%)
Sep 17, 2014 47.84 48.09 47.79 47.91 158,751 +0.21(+0.43%)
Sep 16, 2014 47.45 47.84 47.37 47.71 471,844 +0.17(+0.35%)
Sep 15, 2014 47.62 47.64 47.42 47.54 109,377 -0.12(-0.25%)
Sep 12, 2014 47.85 47.85 47.53 47.66 132,291 -0.20(-0.41%)
Sep 11, 2014 47.60 47.88 47.59 47.86 74,164 +0.09(+0.18%)
Sep 10, 2014 47.73 47.84 47.55 47.77 90,133 +0.06(+0.13%)
Sep 09, 2014 47.96 47.97 47.67 47.71 263,217 -0.25(-0.52%)
Sep 08, 2014 47.99 48.12 47.91 47.96 184,845 -0.06(-0.13%)
Sep 05, 2014 47.83 48.03 47.67 48.03 64,802 +0.16(+0.34%)
Sep 04, 2014 47.97 48.23 47.83 47.86 327,916 -0.00(-0.01%)
Sep 03, 2014 48.05 48.09 47.82 47.87 201,612 -0.03(-0.07%)
Sep 02, 2014 47.84 48.08 47.73 47.90 8,455,096 +0.12(+0.26%)
Aug 29, 2014 47.83 47.78 47.78 47.78 66,590 +0.04(+0.08%)
Aug 28, 2014 47.68 47.78 47.55 47.74 125,749 -0.11(-0.23%)
Aug 27, 2014 47.93 47.98 47.76 47.85 132,464 -0.06(-0.13%)
Aug 26, 2014 48.03 48.07 47.90 47.91 167,334 -0.05(-0.11%)
Aug 25, 2014 47.98 48.08 47.91 47.96 200,822 +0.15(+0.31%)
Aug 22, 2014 47.92 47.96 47.71 47.81 108,045 -0.17(-0.36%)
Aug 21, 2014 47.96 48.04 47.81 47.98 133,206 +0.08(+0.16%)
Aug 20, 2014 47.56 47.96 47.56 47.91 702,179 +0.32(+0.68%)
Aug 19, 2014 47.54 47.63 47.52 47.58 213,639 +0.11(+0.22%)
Aug 18, 2014 47.07 47.48 47.07 47.48 12,081,681 +0.69(+1.47%)
Aug 15, 2014 47.03 47.07 46.51 46.79 675,142 -0.06(-0.13%)
Aug 14, 2014 46.74 46.85 46.73 46.85 244,049 +0.19(+0.41%)
Aug 13, 2014 46.43 46.71 46.43 46.66 148,652 +0.40(+0.87%)
Aug 12, 2014 46.33 46.52 46.18 46.26 204,748 -0.14(-0.30%)
Aug 11, 2014 46.37 46.62 46.37 46.39 100,954 +0.21(+0.46%)
Aug 08, 2014 45.66 46.08 45.57 46.18 145,223 +0.60(+1.33%)
Aug 07, 2014 45.81 45.96 45.49 45.58 539,710 -0.03(-0.06%)
Aug 06, 2014 45.41 45.80 45.41 45.60 1,544,240 -0.13(-0.29%)
Aug 05, 2014 45.76 46.16 45.59 45.74 469,983 -0.26(-0.56%)
Aug 04, 2014 45.89 46.05 45.58 46.00 240,933 +0.18(+0.40%)
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.