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 (%)
Apr 30, 2018 68.03 68.08 67.06 67.06 210,448 -0.77(-1.14%)
Apr 27, 2018 67.75 67.99 67.49 67.83 66,696 -0.15(-0.22%)
Apr 26, 2018 68.10 68.29 67.52 67.98 156,946 -0.03(-0.05%)
Apr 25, 2018 67.83 68.24 67.25 68.01 275,583 +0.05(+0.07%)
Apr 24, 2018 70.03 70.05 67.25 67.97 188,873 -1.81(-2.60%)
Apr 23, 2018 70.02 70.16 69.58 69.78 55,967 -0.10(-0.15%)
Apr 20, 2018 70.53 70.53 69.75 69.89 61,633 -0.39(-0.56%)
Apr 19, 2018 70.51 70.57 69.96 70.28 66,490 -0.30(-0.42%)
Apr 18, 2018 70.40 70.78 70.26 70.57 140,499 +0.54(+0.76%)
Apr 17, 2018 69.73 70.22 69.70 70.04 85,874 +0.74(+1.07%)
Apr 16, 2018 68.83 69.45 68.83 69.30 29,811 +0.70(+1.02%)
Apr 13, 2018 69.09 69.17 68.37 68.60 167,418 -0.20(-0.30%)
Apr 12, 2018 68.39 69.06 68.38 68.81 49,843 +0.79(+1.17%)
Apr 11, 2018 67.78 68.46 67.78 68.01 65,896 -0.40(-0.59%)
Apr 10, 2018 67.92 68.74 67.92 68.41 391,229 +1.19(+1.78%)
Apr 09, 2018 67.90 68.14 67.19 67.22 64,961 -0.02(-0.03%)
Apr 06, 2018 68.29 68.75 66.75 67.24 104,859 -1.93(-2.79%)
Apr 05, 2018 68.97 69.31 68.69 69.17 69,780 +0.69(+1.01%)
Apr 04, 2018 66.81 68.54 66.81 68.47 147,211 +0.32(+0.46%)
Apr 03, 2018 67.27 68.16 67.19 68.16 417,442 +0.94(+1.40%)
Apr 02, 2018 68.42 68.62 66.52 67.21 1,254,676 -1.49(-2.17%)
Mar 29, 2018 68.71 68.71 68.71 0 +1.06(+1.57%)
Mar 28, 2018 67.95 68.14 67.38 67.65 59,051 -0.29(-0.43%)
Mar 27, 2018 69.45 69.54 67.61 67.93 182,667 -1.07(-1.55%)
Mar 26, 2018 68.67 69.10 67.74 69.00 207,438 +1.63(+2.43%)
Mar 23, 2018 68.52 68.96 67.35 67.37 156,060 -1.17(-1.70%)
Mar 22, 2018 70.04 70.29 68.53 68.54 106,482 -2.45(-3.45%)
Mar 21, 2018 70.85 71.65 70.84 70.99 94,561 +0.15(+0.21%)
Mar 20, 2018 70.67 71.10 70.67 70.84 43,446 +0.32(+0.46%)
Mar 19, 2018 71.05 71.05 69.97 70.52 263,086 -0.64(-0.90%)
Mar 16, 2018 70.92 71.39 70.92 71.16 41,955 +0.24(+0.33%)
Mar 15, 2018 71.05 71.29 70.72 70.92 247,535 +0.13(+0.18%)
Mar 14, 2018 71.46 71.56 70.60 70.80 55,704 -0.58(-0.82%)
Mar 13, 2018 71.88 72.19 71.25 71.38 65,042 -0.32(-0.45%)
Mar 12, 2018 72.41 72.41 71.61 71.70 55,093 -0.70(-0.96%)
Mar 09, 2018 71.04 72.40 71.04 72.40 109,065 +1.54(+2.17%)
Mar 08, 2018 70.64 70.96 70.29 70.86 47,109 +0.26(+0.38%)
Mar 07, 2018 70.75 70.59 78,349 +0.03(+0.04%)
Mar 06, 2018 70.62 70.67 70.09 70.56 60,068 +0.32(+0.46%)
Mar 05, 2018 69.11 70.38 68.99 70.24 69,580 +0.76(+1.09%)
Mar 02, 2018 68.70 69.63 68.44 69.49 176,826 +0.12(+0.17%)
Mar 01, 2018 70.44 71.11 68.92 69.37 280,644 -1.27(-1.80%)
Feb 28, 2018 71.69 71.94 70.64 70.64 65,120 -0.87(-1.22%)
Feb 27, 2018 72.07 72.82 71.51 71.51 235,615 -0.85(-1.18%)
Feb 26, 2018 71.79 72.42 71.54 72.36 52,030 +0.76(+1.06%)
Feb 23, 2018 71.07 71.61 70.99 71.61 59,968 +0.68(+0.96%)
Feb 22, 2018 70.77 70.92 99,673 +0.32(+0.45%)
Feb 21, 2018 70.25 71.84 70.25 70.61 98,717 -0.03(-0.04%)
Feb 20, 2018 70.85 71.30 70.45 70.64 115,166 -0.69(-0.97%)
Feb 16, 2018 71.33 71.33 71.33 0 +0.11(+0.16%)
Feb 15, 2018 70.80 71.21 70.17 71.21 269,770 +0.97(+1.39%)
Feb 14, 2018 69.14 70.28 69.04 70.24 176,785 +0.94(+1.35%)
Feb 13, 2018 68.59 69.40 68.59 69.30 128,460 +0.25(+0.36%)
Feb 12, 2018 69.10 69.56 68.30 69.06 190,960 +0.97(+1.43%)
Feb 09, 2018 67.94 68.61 65.98 68.08 349,136 +1.08(+1.62%)
Feb 08, 2018 70.27 70.27 67.00 67.00 200,779 -2.95(-4.22%)
Feb 07, 2018 69.84 70.95 69.77 69.95 204,267 +0.17(+0.24%)
Feb 06, 2018 67.52 70.03 67.07 69.78 455,088 +0.02(+0.03%)
Feb 05, 2018 71.10 71.91 68.58 69.76 440,375 -1.85(-2.58%)
Feb 02, 2018 72.84 72.95 71.61 71.61 240,462 -1.82(-2.47%)
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.