US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 105.72 105.88 105.37 105.39 536,491 -0.42(-0.40%)
Feb 26, 2015 106.16 106.16 105.58 105.81 35,262 -0.31(-0.29%)
Feb 25, 2015 106.06 106.32 105.86 106.11 35,652 +0.06(+0.05%)
Feb 24, 2015 105.71 106.16 105.48 106.06 41,651 +0.27(+0.25%)
Feb 23, 2015 105.88 105.94 105.47 105.79 64,506 -0.29(-0.27%)
Feb 20, 2015 105.05 106.09 104.46 106.08 102,994 +0.89(+0.85%)
Feb 19, 2015 104.74 105.41 104.71 105.19 33,733 +0.10(+0.09%)
Feb 18, 2015 104.39 105.13 104.37 105.09 54,700 +0.59(+0.57%)
Feb 17, 2015 104.31 104.66 104.03 104.50 183,597 +0.03(+0.03%)
Feb 13, 2015 103.73 104.47 104.47 104.47 68,539 +0.64(+0.62%)
Feb 12, 2015 103.14 103.87 102.72 103.83 57,600 +1.02(+1.00%)
Feb 11, 2015 102.78 103.06 102.37 102.80 56,391 +0.10(+0.09%)
Feb 10, 2015 102.60 102.84 101.95 102.71 74,575 +0.69(+0.68%)
Feb 09, 2015 101.79 102.43 101.76 102.02 50,791 -0.10(-0.10%)
Feb 06, 2015 102.32 102.89 101.98 102.12 81,325 -0.07(-0.07%)
Feb 05, 2015 101.55 102.25 101.38 102.19 70,286 +1.12(+1.11%)
Feb 04, 2015 101.41 101.70 100.88 101.07 59,503 -0.87(-0.85%)
Feb 03, 2015 100.40 101.94 100.40 101.94 103,736 +1.83(+1.83%)
Feb 02, 2015 98.82 100.11 98.10 100.11 214,151 +1.57(+1.59%)
Jan 30, 2015 99.07 99.62 98.53 98.54 149,132 -1.47(-1.47%)
Jan 29, 2015 98.99 100.07 98.40 100.02 86,263 +1.00(+1.01%)
Jan 28, 2015 100.56 100.69 98.95 99.02 135,363 -0.86(-0.86%)
Jan 27, 2015 99.77 100.43 99.16 99.88 179,207 -1.28(-1.27%)
Jan 26, 2015 100.78 101.19 100.78 101.17 24,583 +0.29(+0.28%)
Jan 23, 2015 101.07 101.56 100.80 100.88 130,661 -0.69(-0.68%)
Jan 22, 2015 100.40 101.65 99.92 101.57 86,047 +1.59(+1.59%)
Jan 21, 2015 99.01 100.11 98.89 99.98 66,643 +0.71(+0.71%)
Jan 20, 2015 99.32 99.65 98.29 99.27 83,467 +0.33(+0.33%)
Jan 16, 2015 97.87 98.99 97.47 98.95 61,335 +0.82(+0.84%)
Jan 15, 2015 99.24 99.46 98.12 98.12 60,491 -0.73(-0.74%)
Jan 14, 2015 98.31 98.95 97.87 98.85 123,181 -0.59(-0.60%)
Jan 13, 2015 100.36 101.14 98.59 99.44 47,918 -0.18(-0.18%)
Jan 12, 2015 100.37 100.37 99.16 99.63 36,241 -0.70(-0.70%)
Jan 09, 2015 101.34 101.34 100.15 100.33 60,260 -0.93(-0.92%)
Jan 08, 2015 99.96 101.25 99.96 101.25 73,457 +2.08(+2.09%)
Jan 07, 2015 99.28 99.46 98.77 99.18 63,252 +0.67(+0.68%)
Jan 06, 2015 99.58 99.71 97.87 98.51 104,195 -1.10(-1.10%)
Jan 05, 2015 101.39 101.39 99.40 99.61 226,223 -2.25(-2.21%)
Jan 02, 2015 102.42 102.66 101.03 101.86 48,404 -0.16(-0.16%)
Dec 31, 2014 103.36 102.02 102.02 102.02 36,568 -1.13(-1.09%)
Dec 30, 2014 103.47 103.53 103.06 103.15 23,845 -0.53(-0.51%)
Dec 29, 2014 103.55 103.86 103.35 103.67 35,859 +0.01(+0.01%)
Dec 26, 2014 103.90 103.93 103.64 103.67 30,546 +0.10(+0.09%)
Dec 24, 2014 103.63 103.57 103.57 103.57 16,925 -0.06(-0.06%)
Dec 23, 2014 103.47 103.84 103.41 103.63 32,057 +0.57(+0.55%)
Dec 22, 2014 102.39 103.12 102.39 103.06 68,181 +0.87(+0.85%)
Dec 19, 2014 101.83 102.52 101.41 102.19 52,552 +0.48(+0.47%)
Dec 18, 2014 100.72 101.72 100.46 101.72 221,046 +2.50(+2.52%)
Dec 17, 2014 97.98 99.37 97.20 99.21 147,375 +1.25(+1.28%)
Dec 16, 2014 97.63 99.60 97.63 97.96 98,766 +0.14(+0.14%)
Dec 15, 2014 98.64 98.93 97.38 97.82 84,667 -0.30(-0.30%)
Dec 12, 2014 99.17 99.38 98.12 98.12 57,914 -1.95(-1.95%)
Dec 11, 2014 100.09 100.85 99.84 100.07 37,727 +0.49(+0.49%)
Dec 10, 2014 101.40 101.40 99.56 99.58 88,807 -2.07(-2.03%)
Dec 09, 2014 100.47 101.65 100.17 101.65 74,556 +0.30(+0.30%)
Dec 08, 2014 102.34 102.58 101.08 101.35 45,948 -1.23(-1.20%)
Dec 05, 2014 102.59 102.76 102.36 102.58 57,825 +0.16(+0.16%)
Dec 04, 2014 102.77 102.78 102.06 102.41 27,811 -0.52(-0.51%)
Dec 03, 2014 101.76 103.05 101.76 102.94 36,782 +1.25(+1.23%)
Dec 02, 2014 101.06 101.79 101.06 101.69 21,733 +0.74(+0.74%)
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.