US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed 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 68.07 67.05 67.05 210,460 -0.77(-1.14%)
Apr 27, 2018 67.75 67.99 67.49 67.83 66,700 -0.15(-0.22%)
Apr 26, 2018 68.10 68.29 67.51 67.98 156,955 -0.03(-0.05%)
Apr 25, 2018 67.82 68.23 67.24 68.01 275,599 +0.05(+0.07%)
Apr 24, 2018 70.02 70.04 67.25 67.96 188,884 -1.81(-2.60%)
Apr 23, 2018 70.01 70.15 69.57 69.78 55,970 -0.10(-0.15%)
Apr 20, 2018 70.52 70.52 69.74 69.88 61,636 -0.39(-0.56%)
Apr 19, 2018 70.50 70.57 69.96 70.27 66,493 -0.30(-0.42%)
Apr 18, 2018 70.39 70.77 70.26 70.57 140,506 +0.54(+0.76%)
Apr 17, 2018 69.73 70.21 69.70 70.03 85,878 +0.74(+1.07%)
Apr 16, 2018 68.83 69.44 68.83 69.29 29,813 +0.70(+1.02%)
Apr 13, 2018 69.09 69.16 68.37 68.60 167,428 -0.20(-0.30%)
Apr 12, 2018 68.39 69.05 68.38 68.80 49,846 +0.79(+1.17%)
Apr 11, 2018 67.78 68.46 67.78 68.01 65,900 -0.40(-0.59%)
Apr 10, 2018 67.92 68.74 67.92 68.41 391,251 +1.19(+1.78%)
Apr 09, 2018 67.89 68.13 67.18 67.22 64,965 -0.02(-0.03%)
Apr 06, 2018 68.29 68.75 66.75 67.23 104,865 -1.93(-2.79%)
Apr 05, 2018 68.97 69.31 68.69 69.16 69,784 +0.69(+1.01%)
Apr 04, 2018 66.80 68.54 66.80 68.47 147,219 +0.32(+0.46%)
Apr 03, 2018 67.27 68.15 67.18 68.15 417,465 +0.94(+1.40%)
Apr 02, 2018 68.41 68.62 66.51 67.21 1,254,746 -1.49(-2.17%)
Mar 29, 2018 68.70 68.70 68.70 0 +1.06(+1.57%)
Mar 28, 2018 67.95 68.14 67.37 67.64 59,054 -0.29(-0.43%)
Mar 27, 2018 69.44 69.53 67.61 67.93 182,677 -1.07(-1.55%)
Mar 26, 2018 68.67 69.10 67.74 69.00 207,450 +1.63(+2.43%)
Mar 23, 2018 68.52 68.96 67.35 67.37 156,069 -1.17(-1.70%)
Mar 22, 2018 70.04 70.28 68.53 68.53 106,488 -2.45(-3.45%)
Mar 21, 2018 70.84 71.65 70.83 70.98 94,566 +0.15(+0.21%)
Mar 20, 2018 70.67 71.10 70.67 70.83 43,448 +0.32(+0.46%)
Mar 19, 2018 71.04 71.04 69.96 70.51 263,100 -0.64(-0.90%)
Mar 16, 2018 70.92 71.39 70.92 71.16 41,958 +0.24(+0.33%)
Mar 15, 2018 71.04 71.29 70.72 70.92 247,549 +0.13(+0.18%)
Mar 14, 2018 71.46 71.56 70.60 70.79 55,707 -0.58(-0.82%)
Mar 13, 2018 71.88 72.19 71.25 71.37 65,045 -0.32(-0.45%)
Mar 12, 2018 72.41 72.41 71.60 71.70 55,096 -0.70(-0.96%)
Mar 09, 2018 71.03 72.39 71.03 72.39 109,071 +1.54(+2.17%)
Mar 08, 2018 70.64 70.95 70.29 70.85 47,112 +0.26(+0.38%)
Mar 07, 2018 70.75 70.59 78,353 +0.03(+0.04%)
Mar 06, 2018 70.61 70.67 70.08 70.56 60,071 +0.32(+0.46%)
Mar 05, 2018 69.11 70.37 68.98 70.24 69,584 +0.76(+1.09%)
Mar 02, 2018 68.69 69.63 68.44 69.48 176,835 +0.12(+0.17%)
Mar 01, 2018 70.44 71.11 68.92 69.36 280,660 -1.27(-1.80%)
Feb 28, 2018 71.69 71.93 70.63 70.64 65,124 -0.87(-1.22%)
Feb 27, 2018 72.07 72.81 71.51 71.51 235,628 -0.85(-1.18%)
Feb 26, 2018 71.79 72.42 71.54 72.36 52,033 +0.76(+1.06%)
Feb 23, 2018 71.07 71.60 70.99 71.60 59,972 +0.68(+0.96%)
Feb 22, 2018 70.77 70.92 99,678 +0.32(+0.45%)
Feb 21, 2018 70.25 71.83 70.25 70.60 98,722 -0.03(-0.04%)
Feb 20, 2018 70.84 71.29 70.44 70.63 115,172 -0.69(-0.97%)
Feb 16, 2018 71.32 71.32 71.32 0 +0.11(+0.16%)
Feb 15, 2018 70.79 71.21 70.17 71.21 269,785 +0.97(+1.39%)
Feb 14, 2018 69.13 70.27 69.04 70.23 176,795 +0.94(+1.35%)
Feb 13, 2018 68.59 69.40 68.59 69.30 128,468 +0.25(+0.36%)
Feb 12, 2018 69.10 69.56 68.30 69.05 190,970 +0.97(+1.43%)
Feb 09, 2018 67.94 68.61 65.98 68.08 349,156 +1.08(+1.62%)
Feb 08, 2018 70.26 70.26 66.99 66.99 200,790 -2.95(-4.22%)
Feb 07, 2018 69.83 70.94 69.77 69.95 204,278 +0.17(+0.24%)
Feb 06, 2018 67.51 70.02 67.06 69.78 455,113 +0.02(+0.03%)
Feb 05, 2018 71.09 71.91 68.58 69.76 440,399 -1.85(-2.58%)
Feb 02, 2018 72.84 72.95 71.61 71.61 240,475 -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.