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 (%)
Jun 30, 2017 61.69 62.24 61.69 62.01 61,061 +0.43(+0.70%)
Jun 29, 2017 62.13 62.13 61.28 61.57 44,998 -0.57(-0.91%)
Jun 28, 2017 61.73 62.19 61.73 62.14 79,952 +0.60(+0.97%)
Jun 27, 2017 61.93 61.96 61.53 61.54 175,398 -0.61(-0.98%)
Jun 26, 2017 62.29 62.50 62.06 62.15 38,861 +0.02(+0.04%)
Jun 23, 2017 61.93 62.23 61.93 62.13 62,165 +0.26(+0.43%)
Jun 22, 2017 61.97 62.03 61.74 61.86 33,251 -0.15(-0.24%)
Jun 21, 2017 62.48 62.48 61.95 62.01 278,596 -0.42(-0.67%)
Jun 20, 2017 62.94 63.20 62.41 62.43 605,179 -0.63(-0.99%)
Jun 19, 2017 62.79 63.10 62.79 63.05 35,814 +0.41(+0.66%)
Jun 16, 2017 62.59 62.64 62.41 62.64 71,256 +0.13(+0.20%)
Jun 15, 2017 61.93 62.51 61.87 62.51 45,103 +0.30(+0.48%)
Jun 14, 2017 62.36 62.43 62.04 62.21 94,410 -0.14(-0.23%)
Jun 13, 2017 62.14 62.38 62.05 62.35 287,296 +0.32(+0.51%)
Jun 12, 2017 61.98 62.09 61.71 62.04 34,856 +0.18(+0.30%)
Jun 09, 2017 61.77 62.06 61.55 61.85 162,356 +0.15(+0.24%)
Jun 08, 2017 61.41 61.74 61.39 61.70 79,687 +0.30(+0.48%)
Jun 07, 2017 61.69 61.69 61.20 61.41 165,271 -0.12(-0.20%)
Jun 06, 2017 61.71 61.76 61.52 61.53 50,642 -0.40(-0.64%)
Jun 05, 2017 62.11 62.20 61.90 61.92 41,128 -0.17(-0.27%)
Jun 02, 2017 61.95 62.31 61.90 62.09 291,159 +0.20(+0.33%)
Jun 01, 2017 61.48 61.97 61.43 61.89 1,462,680 +0.50(+0.82%)
May 31, 2017 61.37 61.39 61.01 61.39 26,705 +0.10(+0.17%)
May 30, 2017 61.15 61.35 61.06 61.28 24,502 +0.03(+0.05%)
May 26, 2017 61.12 61.28 61.12 61.25 56,634 +0.04(+0.06%)
May 25, 2017 60.97 61.28 60.97 61.21 66,761 +0.29(+0.47%)
May 24, 2017 60.81 61.01 60.69 60.93 29,542 +0.16(+0.26%)
May 23, 2017 60.75 60.85 60.59 60.77 37,512 +0.11(+0.18%)
May 22, 2017 60.60 60.70 60.50 60.66 163,880 +0.47(+0.77%)
May 19, 2017 59.72 60.46 59.72 60.20 48,006 +0.68(+1.15%)
May 18, 2017 59.31 59.79 58.94 59.51 166,004 +0.05(+0.08%)
May 17, 2017 60.07 60.07 59.43 59.47 114,565 -1.17(-1.93%)
May 16, 2017 60.75 60.75 60.42 60.63 75,676 -0.01(-0.02%)
May 15, 2017 60.42 60.71 60.31 60.65 44,179 +0.34(+0.56%)
May 12, 2017 60.46 60.48 60.24 60.31 82,352 -0.36(-0.60%)
May 11, 2017 60.54 60.69 60.17 60.67 43,482 -0.05(-0.08%)
May 10, 2017 60.73 60.80 60.53 60.72 84,094 -0.07(-0.11%)
May 09, 2017 60.76 60.93 60.70 60.78 212,536 +0.00(+0.00%)
May 08, 2017 61.01 61.01 60.73 60.78 217,329 -0.22(-0.36%)
May 05, 2017 60.63 61.01 60.61 61.01 48,970 +0.39(+0.64%)
May 04, 2017 60.59 60.68 60.35 60.62 291,920 +0.12(+0.20%)
May 03, 2017 60.37 60.55 60.19 60.50 145,926 -0.07(-0.12%)
May 02, 2017 60.55 60.68 60.41 60.57 136,337 +0.10(+0.17%)
May 01, 2017 60.76 60.76 60.27 60.46 1,734,063 -0.06(-0.09%)
Apr 28, 2017 60.88 60.93 60.49 60.52 78,604 -0.32(-0.52%)
Apr 27, 2017 60.78 61.05 60.68 60.84 56,745 +0.19(+0.32%)
Apr 26, 2017 60.69 60.92 60.64 60.64 69,618 -0.02(-0.04%)
Apr 25, 2017 60.45 60.75 60.42 60.67 117,792 +0.40(+0.66%)
Apr 24, 2017 60.21 60.36 60.11 60.27 103,705 +0.76(+1.27%)
Apr 21, 2017 59.50 59.66 59.36 59.51 60,741 +0.00(+0.00%)
Apr 20, 2017 59.01 59.69 59.01 59.51 64,636 +0.68(+1.15%)
Apr 19, 2017 58.90 59.08 58.72 58.83 77,023 +0.14(+0.23%)
Apr 18, 2017 58.47 58.78 58.47 58.69 77,818 -0.03(-0.06%)
Apr 17, 2017 58.27 58.76 58.25 58.73 73,849 +0.60(+1.04%)
Apr 13, 2017 58.39 58.65 58.13 58.13 100,017 -0.38(-0.65%)
Apr 12, 2017 59.17 59.17 58.49 58.51 453,014 -0.79(-1.33%)
Apr 11, 2017 59.16 59.31 58.85 59.30 72,610 +0.03(+0.05%)
Apr 10, 2017 59.16 59.62 59.15 59.27 79,817 +0.12(+0.21%)
Apr 07, 2017 59.19 59.32 59.03 59.15 74,235 +0.07(+0.11%)
Apr 06, 2017 58.90 59.31 58.88 59.08 65,137 +0.20(+0.34%)
Apr 05, 2017 59.27 59.74 58.84 58.88 121,748 -0.23(-0.38%)
Apr 04, 2017 58.98 59.11 58.89 59.11 169,383 +0.13(+0.22%)
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.