US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 97.42 97.99 96.84 96.87 41,827 -0.62(-0.64%)
Feb 26, 2016 97.60 97.97 97.36 97.49 58,350 +0.35(+0.36%)
Feb 25, 2016 96.22 97.14 95.89 97.14 29,722 +1.12(+1.16%)
Feb 24, 2016 94.93 96.17 94.19 96.03 60,671 +0.31(+0.32%)
Feb 23, 2016 96.31 96.60 95.62 95.71 31,432 -0.99(-1.02%)
Feb 22, 2016 96.15 97.01 96.15 96.71 46,372 +1.45(+1.52%)
Feb 19, 2016 94.99 95.30 94.40 95.26 41,709 -0.18(-0.19%)
Feb 18, 2016 95.67 95.82 95.24 95.44 37,233 -0.18(-0.19%)
Feb 17, 2016 94.61 95.75 94.61 95.63 28,768 +1.53(+1.62%)
Feb 16, 2016 93.10 94.14 92.68 94.10 64,957 +2.01(+2.18%)
Feb 12, 2016 90.95 92.09 92.09 92.09 56,915 +1.76(+1.95%)
Feb 11, 2016 90.37 91.17 89.23 90.33 44,993 -1.59(-1.73%)
Feb 10, 2016 92.60 93.34 91.90 91.93 36,965 -0.14(-0.15%)
Feb 09, 2016 90.91 92.72 90.91 92.06 37,673 +0.21(+0.23%)
Feb 08, 2016 92.13 92.13 90.65 91.85 50,058 -1.20(-1.28%)
Feb 05, 2016 94.08 94.21 92.83 93.04 63,630 -1.74(-1.83%)
Feb 04, 2016 92.93 95.36 92.93 94.78 72,631 +1.71(+1.84%)
Feb 03, 2016 92.64 93.27 91.05 93.07 59,997 +1.06(+1.15%)
Feb 02, 2016 93.03 93.03 91.69 92.01 264,755 -1.91(-2.04%)
Feb 01, 2016 93.60 94.24 92.81 93.93 57,674 -0.18(-0.20%)
Jan 29, 2016 91.82 94.11 91.82 94.11 43,936 +2.75(+3.01%)
Jan 28, 2016 91.64 91.72 90.63 91.36 65,670 +0.48(+0.52%)
Jan 27, 2016 91.46 92.34 90.43 90.89 57,722 -0.99(-1.08%)
Jan 26, 2016 90.51 91.93 90.51 91.88 34,965 +1.70(+1.89%)
Jan 25, 2016 91.25 91.25 90.11 90.18 28,566 -1.46(-1.59%)
Jan 22, 2016 91.50 91.98 90.83 91.63 107,249 +1.10(+1.21%)
Jan 21, 2016 90.08 91.28 89.90 90.54 35,263 +0.41(+0.45%)
Jan 20, 2016 89.56 90.74 87.83 90.13 130,203 -1.04(-1.14%)
Jan 19, 2016 92.08 92.11 90.26 91.17 59,240 -0.01(-0.01%)
Jan 15, 2016 90.49 91.18 91.18 91.18 68,339 -1.69(-1.82%)
Jan 14, 2016 91.92 93.40 91.10 92.87 66,868 +1.18(+1.28%)
Jan 13, 2016 94.12 94.43 91.41 91.69 108,374 -2.10(-2.24%)
Jan 12, 2016 93.82 94.20 92.72 93.79 175,128 +0.61(+0.66%)
Jan 11, 2016 93.59 93.77 92.29 93.18 72,737 -0.04(-0.04%)
Jan 08, 2016 94.82 94.97 93.03 93.22 61,677 -0.98(-1.04%)
Jan 07, 2016 95.31 95.95 94.04 94.20 164,796 -2.81(-2.89%)
Jan 06, 2016 97.25 97.77 96.49 97.01 128,445 -1.59(-1.62%)
Jan 05, 2016 98.56 98.82 97.99 98.60 67,587 +0.17(+0.17%)
Jan 04, 2016 98.24 98.44 97.37 98.44 194,625 -1.56(-1.56%)
Dec 31, 2015 100.34 100.00 100.00 100.00 18,216 -0.69(-0.68%)
Dec 30, 2015 101.21 101.41 100.67 100.69 81,953 -0.67(-0.66%)
Dec 29, 2015 100.83 101.54 100.83 101.36 28,367 +0.99(+0.99%)
Dec 28, 2015 100.28 100.50 99.88 100.37 35,607 -0.36(-0.36%)
Dec 24, 2015 100.59 100.73 100.73 100.73 6,895 -0.03(-0.03%)
Dec 23, 2015 99.81 100.77 99.81 100.75 23,543 +1.39(+1.40%)
Dec 22, 2015 98.55 99.60 98.34 99.36 40,535 +1.15(+1.17%)
Dec 21, 2015 98.00 98.40 97.66 98.21 45,559 +0.73(+0.74%)
Dec 18, 2015 98.46 98.46 97.48 97.48 72,552 -1.40(-1.42%)
Dec 17, 2015 100.85 100.85 98.89 98.89 72,900 -1.64(-1.64%)
Dec 16, 2015 99.46 100.78 99.22 100.53 35,590 +1.55(+1.56%)
Dec 15, 2015 99.11 99.49 98.80 98.98 52,709 +0.21(+0.22%)
Dec 14, 2015 98.71 98.96 97.79 98.77 71,333 +0.15(+0.15%)
Dec 11, 2015 99.27 99.65 98.58 98.63 58,727 -1.74(-1.74%)
Dec 10, 2015 100.03 100.96 100.01 100.37 38,286 +0.40(+0.40%)
Dec 09, 2015 100.24 101.30 99.54 99.97 121,217 -0.56(-0.56%)
Dec 08, 2015 100.59 100.94 100.16 100.53 32,545 -1.06(-1.05%)
Dec 07, 2015 102.25 102.25 101.28 101.60 31,102 -0.90(-0.88%)
Dec 04, 2015 101.13 102.55 101.13 102.50 61,848 +1.36(+1.35%)
Dec 03, 2015 102.77 102.77 100.75 101.13 196,005 -1.41(-1.38%)
Dec 02, 2015 103.50 103.52 102.36 102.55 122,485 -1.13(-1.09%)
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.