US Industrials Ishares ETF (NY: IYJ )

125.56 +0.24 (+0.19%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 59.51 59.76 59.15 59.16 248,373 -0.09(-0.15%)
Nov 29, 2016 59.18 59.41 59.10 59.25 216,102 +0.02(+0.03%)
Nov 28, 2016 59.52 59.56 59.17 59.23 130,268 -0.39(-0.66%)
Nov 25, 2016 59.60 59.62 59.44 59.62 86,114 +0.26(+0.43%)
Nov 23, 2016 59.36 59.36 59.36 0 +0.45(+0.76%)
Nov 22, 2016 58.78 58.95 58.67 58.92 474,128 +0.31(+0.53%)
Nov 21, 2016 58.47 58.62 58.32 58.61 610,321 +0.36(+0.62%)
Nov 18, 2016 58.32 58.34 58.17 58.25 766,208 -0.04(-0.08%)
Nov 17, 2016 58.26 58.33 58.17 58.29 181,617 +0.14(+0.24%)
Nov 16, 2016 58.25 58.29 57.97 58.15 383,353 -0.19(-0.32%)
Nov 15, 2016 58.59 58.59 57.90 58.34 322,225 +0.16(+0.28%)
Nov 14, 2016 58.38 58.38 58.03 58.18 1,261,916 +0.25(+0.43%)
Nov 11, 2016 57.78 57.95 57.53 57.93 604,177 +0.11(+0.20%)
Nov 10, 2016 57.21 57.98 57.21 57.81 846,951 +0.97(+1.70%)
Nov 09, 2016 55.20 57.04 55.20 56.85 332,371 +1.24(+2.22%)
Nov 08, 2016 55.24 55.80 55.02 55.61 119,202 +0.29(+0.53%)
Nov 07, 2016 54.85 55.31 54.85 55.31 345,625 +1.22(+2.25%)
Nov 04, 2016 53.97 54.54 53.97 54.10 165,580 +0.08(+0.15%)
Nov 03, 2016 54.33 54.33 53.92 54.02 200,998 -0.16(-0.29%)
Nov 02, 2016 54.38 54.56 54.08 54.17 311,505 -0.25(-0.46%)
Nov 01, 2016 54.88 55.01 54.17 54.43 1,342,785 -0.41(-0.75%)
Oct 31, 2016 54.89 54.98 54.83 54.84 86,603 +0.11(+0.21%)
Oct 28, 2016 54.54 55.08 54.54 54.72 70,752 +0.27(+0.50%)
Oct 27, 2016 54.97 54.97 54.41 54.45 65,352 -0.43(-0.78%)
Oct 26, 2016 54.51 55.09 54.51 54.88 73,622 +0.23(+0.41%)
Oct 25, 2016 54.81 54.84 54.61 54.65 73,051 -0.28(-0.51%)
Oct 24, 2016 54.95 55.23 54.87 54.93 56,194 +0.20(+0.37%)
Oct 21, 2016 54.32 54.73 54.15 54.73 82,554 +0.03(+0.05%)
Oct 20, 2016 54.90 54.91 54.55 54.70 95,847 -0.31(-0.57%)
Oct 19, 2016 54.96 55.17 54.82 55.01 61,639 +0.16(+0.29%)
Oct 18, 2016 55.16 55.17 54.79 54.86 83,627 +0.16(+0.29%)
Oct 17, 2016 54.73 54.91 54.70 54.70 139,371 -0.06(-0.12%)
Oct 14, 2016 54.94 55.14 54.76 54.76 821,797 +0.10(+0.18%)
Oct 13, 2016 54.48 54.76 54.19 54.67 59,259 -0.15(-0.27%)
Oct 12, 2016 54.71 54.94 54.63 54.81 62,708 +0.11(+0.21%)
Oct 11, 2016 55.21 55.21 54.44 54.70 200,334 -0.65(-1.17%)
Oct 10, 2016 55.47 55.74 55.30 55.35 179,802 +0.07(+0.13%)
Oct 07, 2016 55.71 55.73 55.09 55.27 79,348 -0.71(-1.27%)
Oct 06, 2016 55.82 56.01 55.66 55.99 44,080 +0.07(+0.12%)
Oct 05, 2016 55.71 56.02 55.71 55.92 65,091 +0.34(+0.61%)
Oct 04, 2016 56.14 56.15 55.46 55.58 182,499 -0.47(-0.84%)
Oct 03, 2016 55.97 56.19 55.86 56.05 303,618 -0.09(-0.16%)
Sep 30, 2016 55.92 56.32 55.81 56.14 119,866 +0.43(+0.77%)
Sep 29, 2016 56.08 56.26 55.59 55.71 79,720 -0.40(-0.71%)
Sep 28, 2016 55.79 56.11 55.53 56.11 32,289 +0.37(+0.67%)
Sep 27, 2016 55.32 55.79 55.23 55.74 220,897 +0.39(+0.71%)
Sep 26, 2016 55.32 55.56 55.28 55.34 131,867 -0.24(-0.43%)
Sep 23, 2016 55.83 55.83 55.58 55.58 49,477 -0.38(-0.67%)
Sep 22, 2016 55.78 56.02 55.78 55.96 144,807 +0.46(+0.83%)
Sep 21, 2016 54.97 55.52 54.87 55.50 247,613 +0.74(+1.36%)
Sep 20, 2016 54.98 55.02 54.75 54.75 35,608 +0.01(+0.03%)
Sep 19, 2016 54.76 55.11 54.60 54.74 103,271 +0.22(+0.39%)
Sep 16, 2016 54.75 54.92 54.39 54.52 93,081 -0.43(-0.77%)
Sep 15, 2016 54.39 55.05 54.30 54.95 310,692 +0.57(+1.05%)
Sep 14, 2016 54.49 54.80 54.31 54.38 91,685 -0.15(-0.28%)
Sep 13, 2016 54.90 54.98 54.37 54.53 157,693 -0.80(-1.45%)
Sep 12, 2016 54.30 55.42 54.21 55.33 131,409 +0.75(+1.37%)
Sep 09, 2016 55.79 55.79 54.58 54.58 149,685 -1.60(-2.86%)
Sep 08, 2016 56.19 56.26 56.09 56.19 63,678 -0.12(-0.22%)
Sep 07, 2016 56.22 56.32 56.09 56.31 107,335 -0.00(-0.01%)
Sep 06, 2016 56.49 56.57 56.14 56.32 131,154 -0.15(-0.26%)
Sep 02, 2016 56.41 56.46 56.46 56.46 309,439 +0.28(+0.50%)
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.