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, 2019 75.30 75.53 74.83 75.50 49,473 +0.33(+0.44%)
Apr 29, 2019 75.05 75.41 75.02 75.17 61,988 +0.20(+0.27%)
Apr 26, 2019 74.45 74.97 74.22 74.97 45,277 +0.46(+0.61%)
Apr 25, 2019 75.16 75.29 74.17 74.51 45,210 -1.16(-1.54%)
Apr 24, 2019 75.73 75.95 75.67 75.67 44,057 -0.12(-0.16%)
Apr 23, 2019 75.23 75.86 75.21 75.80 73,198 +0.77(+1.02%)
Apr 22, 2019 74.91 75.10 74.89 75.03 59,342 -0.17(-0.23%)
Apr 18, 2019 74.81 75.27 74.79 75.20 72,108 +0.61(+0.81%)
Apr 17, 2019 74.93 74.97 74.56 74.59 59,675 -0.01(-0.02%)
Apr 16, 2019 74.57 74.69 74.38 74.61 45,528 +0.21(+0.28%)
Apr 15, 2019 74.54 74.54 74.24 74.40 82,662 -0.27(-0.36%)
Apr 12, 2019 74.34 74.67 74.24 74.67 184,882 +0.86(+1.17%)
Apr 11, 2019 73.49 73.83 73.26 73.81 133,243 +0.52(+0.70%)
Apr 10, 2019 73.26 73.33 72.94 73.29 176,286 +0.11(+0.14%)
Apr 09, 2019 73.69 73.69 73.10 73.19 104,435 -0.87(-1.17%)
Apr 08, 2019 73.93 74.09 73.46 74.05 73,225 -0.19(-0.26%)
Apr 05, 2019 74.19 74.36 74.11 74.24 44,858 +0.31(+0.42%)
Apr 04, 2019 73.64 74.03 73.64 73.93 48,838 +0.28(+0.38%)
Apr 03, 2019 73.84 74.00 73.47 73.65 77,153 +0.00(+0.00%)
Apr 02, 2019 73.72 73.84 73.49 73.65 128,191 -0.14(-0.19%)
Apr 01, 2019 72.90 73.88 72.90 73.79 129,524 +1.38(+1.91%)
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%)
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.