US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.22 72.44 72.09 72.40 101,250 +0.63(+0.88%)
Mar 28, 2019 71.23 71.81 71.20 71.77 54,153 +0.65(+0.92%)
Mar 27, 2019 71.17 71.52 70.59 71.12 133,114 -0.02(-0.03%)
Mar 26, 2019 71.04 71.33 70.68 71.14 71,823 +0.61(+0.87%)
Mar 25, 2019 70.26 70.82 70.22 70.53 189,678 +0.15(+0.21%)
Mar 22, 2019 71.66 71.78 70.39 70.39 108,168 -1.74(-2.41%)
Mar 21, 2019 71.04 72.26 71.00 72.13 55,551 +0.87(+1.23%)
Mar 20, 2019 71.57 71.77 70.82 71.25 124,360 -0.56(-0.78%)
Mar 19, 2019 72.33 72.44 71.62 71.82 178,786 -0.22(-0.30%)
Mar 18, 2019 71.51 72.08 71.50 72.04 259,907 +0.56(+0.78%)
Mar 15, 2019 71.59 71.85 71.29 71.48 100,206 +0.02(+0.03%)
Mar 14, 2019 71.65 71.65 71.36 71.45 18,016 -0.20(-0.27%)
Mar 13, 2019 71.68 71.99 71.50 71.65 67,884 +0.48(+0.67%)
Mar 12, 2019 71.46 71.57 71.08 71.17 268,191 -0.34(-0.47%)
Mar 11, 2019 70.11 71.51 70.11 71.51 876,507 +0.80(+1.14%)
Mar 08, 2019 70.21 70.75 69.97 70.71 65,334 -0.15(-0.21%)
Mar 07, 2019 71.26 71.26 70.36 70.85 98,450 -0.52(-0.73%)
Mar 06, 2019 71.90 71.90 71.33 71.37 93,578 -0.61(-0.85%)
Mar 05, 2019 72.27 72.45 71.96 71.98 142,457 -0.36(-0.49%)
Mar 04, 2019 73.02 73.15 71.75 72.34 108,124 -0.41(-0.57%)
Mar 01, 2019 73.00 73.10 72.33 72.75 167,431 +0.33(+0.45%)
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%)
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.