US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.51 52.51 51.89 52.00 87,601 -0.53(-1.01%)
May 28, 2015 52.62 52.62 52.34 52.52 52,260 -0.21(-0.39%)
May 27, 2015 52.47 52.77 52.37 52.73 123,232 +0.37(+0.71%)
May 26, 2015 52.75 52.75 52.25 52.36 110,898 -0.55(-1.03%)
May 22, 2015 53.07 52.91 52.91 52.91 68,949 -0.21(-0.40%)
May 21, 2015 52.83 53.19 52.83 53.12 72,622 +0.22(+0.41%)
May 20, 2015 52.97 53.01 52.79 52.90 122,490 +0.00(+0.01%)
May 19, 2015 53.00 53.02 52.82 52.90 119,857 -0.06(-0.11%)
May 18, 2015 52.75 53.02 52.72 52.96 105,942 +0.15(+0.29%)
May 15, 2015 52.89 52.92 52.63 52.80 87,288 -0.05(-0.09%)
May 14, 2015 52.51 52.85 52.49 52.85 96,854 +0.54(+1.03%)
May 13, 2015 52.28 52.42 52.20 52.31 118,308 +0.18(+0.35%)
May 12, 2015 52.01 52.24 51.73 52.13 143,771 -0.06(-0.11%)
May 11, 2015 52.34 52.38 52.18 52.19 128,775 -0.06(-0.11%)
May 08, 2015 52.10 52.37 52.10 52.24 593,237 +0.56(+1.08%)
May 07, 2015 51.39 51.77 51.39 51.69 368,218 +0.22(+0.42%)
May 06, 2015 51.69 51.69 51.22 51.47 149,895 -0.04(-0.08%)
May 05, 2015 52.03 52.20 51.45 51.52 247,500 -0.62(-1.19%)
May 04, 2015 52.12 52.37 52.09 52.13 528,391 +0.11(+0.21%)
May 01, 2015 51.56 52.03 51.56 52.02 2,267,305 +0.51(+0.99%)
Apr 30, 2015 51.93 51.93 51.37 51.52 182,470 -0.50(-0.96%)
Apr 29, 2015 51.96 52.20 51.87 52.01 152,237 -0.19(-0.36%)
Apr 28, 2015 52.01 52.20 51.68 52.20 266,278 +0.15(+0.30%)
Apr 27, 2015 52.19 52.28 51.99 52.05 389,525 -0.05(-0.09%)
Apr 24, 2015 52.41 52.41 52.00 52.10 347,374 -0.26(-0.50%)
Apr 23, 2015 52.15 52.52 52.13 52.36 107,317 -0.02(-0.05%)
Apr 22, 2015 52.24 52.42 51.96 52.38 110,704 +0.20(+0.38%)
Apr 21, 2015 52.52 52.57 52.09 52.19 117,535 -0.16(-0.30%)
Apr 20, 2015 52.10 52.43 52.10 52.35 67,520 +0.54(+1.05%)
Apr 17, 2015 52.21 52.21 51.64 51.80 227,363 -0.67(-1.27%)
Apr 16, 2015 52.58 52.65 52.36 52.47 188,472 -0.22(-0.42%)
Apr 15, 2015 52.65 52.86 52.63 52.69 144,946 +0.14(+0.27%)
Apr 14, 2015 52.35 52.57 52.11 52.55 185,914 +0.02(+0.05%)
Apr 13, 2015 52.89 52.97 52.48 52.52 114,279 -0.49(-0.92%)
Apr 10, 2015 52.66 53.02 52.64 53.01 118,351 +0.71(+1.35%)
Apr 09, 2015 51.98 52.31 51.81 52.31 258,742 +0.30(+0.57%)
Apr 08, 2015 51.91 52.05 51.76 52.01 78,490 +0.09(+0.17%)
Apr 07, 2015 52.07 52.18 51.90 51.92 132,529 -0.11(-0.20%)
Apr 06, 2015 51.39 52.17 51.29 52.03 116,624 +0.44(+0.86%)
Apr 02, 2015 51.39 51.59 51.59 51.59 187,892 +0.14(+0.28%)
Apr 01, 2015 51.64 51.66 51.20 51.44 348,049 -0.34(-0.66%)
Mar 31, 2015 52.05 52.05 51.73 51.78 109,046 -0.37(-0.71%)
Mar 30, 2015 51.72 52.25 51.72 52.15 100,897 +0.72(+1.41%)
Mar 27, 2015 51.29 51.48 51.13 51.43 53,641 +0.13(+0.26%)
Mar 26, 2015 51.06 51.44 50.92 51.29 169,251 +0.02(+0.04%)
Mar 25, 2015 52.28 52.28 51.28 51.28 221,101 -0.90(-1.73%)
Mar 24, 2015 52.35 52.43 52.12 52.18 196,998 -0.20(-0.37%)
Mar 23, 2015 52.64 52.70 52.37 52.37 137,174 -0.26(-0.50%)
Mar 20, 2015 52.48 52.78 52.46 52.64 148,803 +0.34(+0.65%)
Mar 19, 2015 52.42 52.50 52.15 52.30 180,517 -0.35(-0.67%)
Mar 18, 2015 51.84 52.82 51.62 52.65 274,514 +0.63(+1.21%)
Mar 17, 2015 51.96 52.13 51.83 52.02 234,328 -0.19(-0.36%)
Mar 16, 2015 51.63 52.23 51.63 52.21 249,741 +0.78(+1.53%)
Mar 13, 2015 51.81 51.81 51.12 51.43 306,320 -0.48(-0.93%)
Mar 12, 2015 51.47 51.93 51.47 51.91 486,152 +0.62(+1.21%)
Mar 11, 2015 51.38 51.41 51.21 51.29 182,529 +0.02(+0.05%)
Mar 10, 2015 51.75 51.75 51.26 51.26 545,277 -0.93(-1.78%)
Mar 09, 2015 51.89 52.27 51.89 52.19 119,607 +0.40(+0.78%)
Mar 06, 2015 52.26 52.30 51.73 51.79 274,332 -0.72(-1.37%)
Mar 05, 2015 52.44 52.51 52.29 52.51 449,448 +0.09(+0.17%)
Mar 04, 2015 52.60 52.80 52.23 52.42 403,961 -0.39(-0.73%)
Mar 03, 2015 53.01 53.22 52.78 52.80 542,312 -0.38(-0.72%)
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.