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 (%)
Mar 29, 2019 72.22 72.45 72.09 72.41 101,245 +0.63(+0.88%)
Mar 28, 2019 71.23 71.82 71.21 71.78 54,150 +0.65(+0.92%)
Mar 27, 2019 71.18 71.53 70.59 71.12 133,107 -0.02(-0.03%)
Mar 26, 2019 71.04 71.33 70.69 71.15 71,819 +0.61(+0.87%)
Mar 25, 2019 70.27 70.82 70.23 70.54 189,668 +0.15(+0.21%)
Mar 22, 2019 71.66 71.79 70.39 70.39 108,162 -1.74(-2.41%)
Mar 21, 2019 71.05 72.27 71.00 72.13 55,548 +0.87(+1.23%)
Mar 20, 2019 71.57 71.78 70.82 71.26 124,353 -0.56(-0.78%)
Mar 19, 2019 72.33 72.45 71.63 71.82 178,776 -0.22(-0.30%)
Mar 18, 2019 71.52 72.09 71.51 72.04 259,893 +0.56(+0.78%)
Mar 15, 2019 71.59 71.86 71.29 71.48 100,201 +0.02(+0.03%)
Mar 14, 2019 71.65 71.65 71.36 71.46 18,015 -0.20(-0.27%)
Mar 13, 2019 71.68 71.99 71.50 71.65 67,880 +0.48(+0.67%)
Mar 12, 2019 71.47 71.57 71.08 71.18 268,176 -0.34(-0.47%)
Mar 11, 2019 70.11 71.52 70.11 71.52 876,459 +0.80(+1.14%)
Mar 08, 2019 70.22 70.75 69.98 70.71 65,330 -0.15(-0.21%)
Mar 07, 2019 71.27 71.27 70.36 70.86 98,445 -0.52(-0.73%)
Mar 06, 2019 71.91 71.91 71.33 71.38 93,573 -0.61(-0.85%)
Mar 05, 2019 72.27 72.46 71.96 71.99 142,449 -0.36(-0.49%)
Mar 04, 2019 73.02 73.15 71.75 72.34 108,118 -0.41(-0.57%)
Mar 01, 2019 73.01 73.11 72.33 72.76 167,422 +0.33(+0.45%)
Feb 28, 2019 72.65 72.65 72.39 72.43 32,669 -0.26(-0.35%)
Feb 27, 2019 72.32 72.69 72.10 72.69 33,316 +0.27(+0.37%)
Feb 26, 2019 72.48 72.70 72.42 72.42 21,863 -0.15(-0.21%)
Feb 25, 2019 72.95 73.05 72.56 72.57 83,595 +0.24(+0.33%)
Feb 22, 2019 72.03 72.36 72.02 72.33 35,501 +0.49(+0.69%)
Feb 21, 2019 72.05 72.05 71.59 71.83 45,853 -0.21(-0.30%)
Feb 20, 2019 71.63 72.12 71.63 72.05 57,698 +0.35(+0.48%)
Feb 19, 2019 71.42 71.89 71.42 71.70 68,075 +0.00(+0.00%)
Feb 15, 2019 71.00 71.70 71.00 71.70 219,308 +0.93(+1.31%)
Feb 14, 2019 70.74 71.01 70.53 70.77 450,981 -0.26(-0.37%)
Feb 13, 2019 70.88 71.22 70.77 71.03 267,562 +0.38(+0.54%)
Feb 12, 2019 69.94 70.72 69.94 70.65 149,711 +1.09(+1.57%)
Feb 11, 2019 69.50 69.63 69.39 69.56 62,465 +0.34(+0.49%)
Feb 08, 2019 68.71 69.23 68.50 69.23 110,494 +0.18(+0.26%)
Feb 07, 2019 69.08 69.38 68.49 69.05 594,616 -0.51(-0.73%)
Feb 06, 2019 69.54 69.81 69.14 69.55 187,256 -0.01(-0.01%)
Feb 05, 2019 69.03 69.56 68.96 69.56 255,475 +0.58(+0.83%)
Feb 04, 2019 68.44 68.99 68.10 68.99 145,850 +0.84(+1.24%)
Feb 01, 2019 68.06 68.53 67.95 68.15 86,967 +0.20(+0.30%)
Jan 31, 2019 67.72 68.25 67.58 67.94 112,544 +0.19(+0.28%)
Jan 30, 2019 67.38 68.07 66.76 67.75 284,790 +0.96(+1.44%)
Jan 29, 2019 66.36 66.95 66.36 66.79 743,504 +0.55(+0.83%)
Jan 28, 2019 66.06 66.24 65.65 66.24 331,130 -0.59(-0.88%)
Jan 25, 2019 66.38 66.98 66.38 66.83 100,201 +0.91(+1.38%)
Jan 24, 2019 65.50 66.13 65.50 65.92 138,811 +0.45(+0.69%)
Jan 23, 2019 65.67 66.00 64.81 65.47 170,793 +0.00(+0.01%)
Jan 22, 2019 66.12 66.12 65.09 65.46 329,563 -1.15(-1.72%)
Jan 18, 2019 65.97 66.78 65.93 66.61 184,857 +1.19(+1.83%)
Jan 17, 2019 64.28 65.69 64.21 65.41 375,828 +0.92(+1.42%)
Jan 16, 2019 64.35 64.64 64.30 64.49 84,404 +0.18(+0.27%)
Jan 15, 2019 64.31 64.45 64.04 64.32 337,802 -0.01(-0.01%)
Jan 14, 2019 63.83 64.58 63.77 64.33 127,911 -0.13(-0.21%)
Jan 11, 2019 64.24 64.47 63.95 64.46 49,365 -0.10(-0.15%)
Jan 10, 2019 63.26 64.58 63.26 64.56 121,083 +0.89(+1.39%)
Jan 09, 2019 63.52 63.93 63.33 63.67 145,149 +0.40(+0.64%)
Jan 08, 2019 63.01 63.43 62.63 63.27 265,098 +1.00(+1.61%)
Jan 07, 2019 61.89 62.72 61.61 62.26 77,774 +0.44(+0.71%)
Jan 04, 2019 60.53 61.89 60.53 61.82 182,547 +2.26(+3.80%)
Jan 03, 2019 60.83 60.83 59.45 59.56 407,594 -1.77(-2.88%)
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.