US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 72.64 72.64 72.39 72.43 32,671 -0.26(-0.35%)
Feb 27, 2019 72.32 72.69 72.10 72.68 33,318 +0.27(+0.37%)
Feb 26, 2019 72.48 72.69 72.41 72.41 21,864 -0.15(-0.21%)
Feb 25, 2019 72.94 73.04 72.56 72.56 83,600 +0.24(+0.33%)
Feb 22, 2019 72.03 72.35 72.01 72.32 35,503 +0.49(+0.69%)
Feb 21, 2019 72.04 72.05 71.59 71.83 45,855 -0.21(-0.30%)
Feb 20, 2019 71.62 72.11 71.62 72.04 57,701 +0.35(+0.48%)
Feb 19, 2019 71.41 71.88 71.41 71.70 68,079 +0.00(+0.00%)
Feb 15, 2019 71.00 71.70 71.00 71.70 219,320 +0.93(+1.31%)
Feb 14, 2019 70.74 71.00 70.53 70.77 451,006 -0.26(-0.37%)
Feb 13, 2019 70.88 71.21 70.77 71.03 267,577 +0.38(+0.54%)
Feb 12, 2019 69.94 70.71 69.94 70.65 149,720 +1.09(+1.57%)
Feb 11, 2019 69.50 69.63 69.38 69.56 62,468 +0.34(+0.49%)
Feb 08, 2019 68.70 69.22 68.49 69.22 110,500 +0.18(+0.26%)
Feb 07, 2019 69.07 69.37 68.49 69.04 594,649 -0.51(-0.73%)
Feb 06, 2019 69.53 69.80 69.14 69.55 187,267 -0.01(-0.01%)
Feb 05, 2019 69.03 69.56 68.96 69.56 255,489 +0.58(+0.83%)
Feb 04, 2019 68.43 68.98 68.10 68.98 145,858 +0.84(+1.24%)
Feb 01, 2019 68.06 68.52 67.95 68.14 86,972 +0.20(+0.30%)
Jan 31, 2019 67.72 68.25 67.58 67.94 112,551 +0.19(+0.28%)
Jan 30, 2019 67.38 68.07 66.76 67.75 284,806 +0.96(+1.44%)
Jan 29, 2019 66.36 66.94 66.36 66.78 743,545 +0.55(+0.83%)
Jan 28, 2019 66.05 66.24 65.64 66.24 331,149 -0.59(-0.88%)
Jan 25, 2019 66.38 66.98 66.38 66.82 100,206 +0.91(+1.38%)
Jan 24, 2019 65.49 66.12 65.49 65.91 138,819 +0.45(+0.69%)
Jan 23, 2019 65.67 66.00 64.81 65.46 170,803 +0.00(+0.01%)
Jan 22, 2019 66.12 66.12 65.09 65.46 329,581 -1.15(-1.72%)
Jan 18, 2019 65.97 66.78 65.92 66.60 184,868 +1.19(+1.83%)
Jan 17, 2019 64.28 65.69 64.21 65.41 375,849 +0.92(+1.42%)
Jan 16, 2019 64.34 64.63 64.30 64.49 84,409 +0.18(+0.27%)
Jan 15, 2019 64.31 64.45 64.03 64.31 337,821 -0.01(-0.01%)
Jan 14, 2019 63.82 64.57 63.77 64.32 127,918 -0.13(-0.21%)
Jan 11, 2019 64.23 64.46 63.94 64.46 49,368 -0.10(-0.15%)
Jan 10, 2019 63.25 64.57 63.25 64.55 121,090 +0.89(+1.39%)
Jan 09, 2019 63.51 63.93 63.33 63.67 145,157 +0.40(+0.64%)
Jan 08, 2019 63.01 63.42 62.63 63.26 265,113 +1.00(+1.61%)
Jan 07, 2019 61.89 62.72 61.61 62.26 77,779 +0.44(+0.71%)
Jan 04, 2019 60.53 61.88 60.53 61.82 182,557 +2.26(+3.80%)
Jan 03, 2019 60.83 60.83 59.45 59.56 407,617 -1.77(-2.88%)
Jan 02, 2019 60.17 61.44 60.17 61.33 265,905 +0.14(+0.23%)
Dec 31, 2018 60.95 61.18 60.49 61.18 351,039 +0.60(+1.00%)
Dec 28, 2018 60.98 61.35 60.30 60.58 384,441 -0.09(-0.15%)
Dec 27, 2018 58.94 60.67 58.46 60.67 653,785 +0.87(+1.45%)
Dec 26, 2018 57.00 59.87 56.92 59.80 282,856 +2.65(+4.63%)
Dec 24, 2018 57.94 58.89 57.16 57.16 351,039 -1.66(-2.82%)
Dec 21, 2018 60.34 60.83 58.72 58.82 532,546 -1.29(-2.15%)
Dec 20, 2018 60.89 61.26 59.42 60.11 462,445 -1.10(-1.80%)
Dec 19, 2018 62.21 63.26 60.82 61.21 602,367 -1.10(-1.77%)
Dec 18, 2018 62.58 63.00 61.96 62.31 168,889 +0.25(+0.41%)
Dec 17, 2018 63.01 63.67 61.69 62.06 293,702 -1.31(-2.07%)
Dec 14, 2018 63.63 64.10 63.20 63.37 203,076 -0.92(-1.43%)
Dec 13, 2018 64.91 65.29 64.01 64.29 139,487 -0.19(-0.30%)
Dec 12, 2018 64.97 65.44 64.49 64.49 185,508 +0.37(+0.58%)
Dec 11, 2018 65.40 65.59 63.73 64.12 492,806 -0.32(-0.49%)
Dec 10, 2018 64.22 64.62 63.15 64.44 266,229 +0.19(+0.29%)
Dec 07, 2018 65.72 66.24 64.08 64.25 231,275 -1.60(-2.42%)
Dec 06, 2018 64.98 65.86 63.99 65.85 379,510 -0.39(-0.60%)
Dec 04, 2018 68.82 68.82 66.18 66.24 203,286 -2.89(-4.19%)
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.