US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 47.87 47.87 47.19 47.19 335,989 -0.98(-2.03%)
Jul 30, 2014 48.28 48.34 47.92 48.16 334,477 +0.07(+0.14%)
Jul 29, 2014 48.55 48.66 48.10 48.10 339,381 -0.46(-0.95%)
Jul 28, 2014 48.80 48.83 48.33 48.56 17,284,644 -0.28(-0.56%)
Jul 25, 2014 48.97 49.01 48.77 48.83 168,415 -0.20(-0.42%)
Jul 24, 2014 49.18 49.19 48.99 49.04 116,064 -0.11(-0.23%)
Jul 23, 2014 49.37 49.38 49.14 49.15 131,205 -0.23(-0.46%)
Jul 22, 2014 49.25 49.47 49.25 49.38 774,746 +0.27(+0.55%)
Jul 21, 2014 49.09 49.21 48.81 49.11 10,059,507 -0.08(-0.16%)
Jul 18, 2014 48.94 49.19 48.86 49.19 70,086 +0.44(+0.91%)
Jul 17, 2014 49.27 49.32 48.72 48.75 251,671 -0.68(-1.37%)
Jul 16, 2014 49.42 49.51 49.22 49.43 263,947 +0.19(+0.38%)
Jul 15, 2014 49.37 49.51 49.07 49.24 476,454 -0.03(-0.07%)
Jul 14, 2014 49.23 49.44 49.23 49.28 638,094 +0.28(+0.57%)
Jul 11, 2014 48.84 49.03 48.68 49.00 268,214 +0.21(+0.43%)
Jul 10, 2014 48.55 48.97 48.54 48.79 628,510 -0.32(-0.65%)
Jul 09, 2014 49.23 49.27 49.01 49.10 414,436 +0.03(+0.06%)
Jul 08, 2014 49.32 49.38 48.96 49.08 2,311,470 -0.35(-0.70%)
Jul 07, 2014 49.74 49.74 49.35 49.42 10,653,327 -0.36(-0.72%)
Jul 03, 2014 49.56 49.78 49.78 49.78 156,229 +0.38(+0.78%)
Jul 02, 2014 49.50 49.62 49.37 49.39 411,867 -0.14(-0.28%)
Jul 01, 2014 49.25 49.71 49.25 49.53 1,546,086 +0.33(+0.67%)
Jun 30, 2014 49.28 49.34 49.09 49.20 7,123,329 -0.09(-0.18%)
Jun 27, 2014 49.04 49.31 48.99 49.29 243,150 +0.18(+0.36%)
Jun 26, 2014 49.27 49.29 48.85 49.12 250,699 -0.12(-0.25%)
Jun 25, 2014 49.03 49.30 48.97 49.24 447,587 +0.13(+0.26%)
Jun 24, 2014 49.52 49.75 49.10 49.11 396,175 -0.48(-0.96%)
Jun 23, 2014 49.83 49.86 49.53 49.59 394,823 -0.22(-0.44%)
Jun 20, 2014 49.75 49.86 49.69 49.81 333,038 +0.20(+0.41%)
Jun 19, 2014 49.63 49.66 49.44 49.60 352,878 +0.07(+0.14%)
Jun 18, 2014 49.35 49.59 49.12 49.53 681,854 +0.21(+0.43%)
Jun 17, 2014 49.09 49.44 49.02 49.32 493,245 +0.13(+0.26%)
Jun 16, 2014 49.15 49.32 49.02 49.19 4,317,537 -0.09(-0.18%)
Jun 13, 2014 49.15 49.36 49.06 49.28 295,739 +0.17(+0.35%)
Jun 12, 2014 49.55 49.58 49.03 49.11 554,800 -0.55(-1.11%)
Jun 11, 2014 49.78 49.80 49.57 49.66 5,361,647 -0.34(-0.67%)
Jun 10, 2014 50.05 50.05 49.82 50.00 2,947,471 +0.21(+0.42%)
Jun 06, 2014 49.44 49.79 49.44 49.79 51,915 +0.47(+0.95%)
Jun 05, 2014 48.84 49.37 48.79 49.32 216,208 +0.56(+1.15%)
Jun 04, 2014 48.69 48.82 48.65 48.76 65,456 -0.01(-0.03%)
Jun 03, 2014 48.75 48.88 48.60 48.78 29,978 -0.08(-0.16%)
Jun 02, 2014 48.72 48.90 48.47 48.86 110,337 +0.14(+0.28%)
May 30, 2014 48.69 48.74 48.52 48.72 167,061 -0.01(-0.02%)
May 29, 2014 48.61 48.73 48.42 48.73 108,015 +0.20(+0.41%)
May 28, 2014 48.52 48.70 48.51 48.53 212,616 +0.03(+0.06%)
May 27, 2014 48.46 48.59 48.38 48.50 149,624 +0.24(+0.50%)
May 23, 2014 47.95 48.26 48.26 48.26 139,991 +0.29(+0.60%)
May 22, 2014 47.78 48.02 47.69 47.97 198,938 +0.23(+0.48%)
May 21, 2014 47.50 47.77 47.50 47.74 310,418 +0.36(+0.76%)
May 20, 2014 47.93 47.95 47.23 47.38 303,330 -0.63(-1.32%)
May 19, 2014 47.66 48.04 47.61 48.01 273,309 +0.21(+0.45%)
May 16, 2014 47.66 47.80 47.47 47.80 212,728 +0.17(+0.35%)
May 15, 2014 47.99 48.00 47.36 47.63 196,222 -0.47(-0.97%)
May 14, 2014 48.52 48.52 48.03 48.10 76,226 -0.43(-0.89%)
May 13, 2014 48.59 48.70 48.51 48.53 68,167 +0.00(+0.00%)
May 12, 2014 47.94 48.55 47.94 48.53 104,577 +0.73(+1.54%)
May 09, 2014 47.71 47.83 47.50 47.80 102,987 +0.06(+0.13%)
May 08, 2014 47.73 48.08 47.63 47.74 98,378 -0.03(-0.06%)
May 07, 2014 47.54 47.77 47.20 47.77 82,774 +0.32(+0.68%)
May 06, 2014 47.76 47.77 47.43 47.45 218,530 -0.43(-0.90%)
May 05, 2014 47.63 47.95 47.43 47.88 84,020 +0.03(+0.07%)
May 02, 2014 47.85 48.16 47.79 47.84 80,078 +0.03(+0.06%)
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.