US Industrials Ishares ETF (NY: IYJ )

84.08 -0.41 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 133.24 133.92 133.24 133.79 36,372 +0.78(+0.59%)
Aug 30, 2017 132.06 133.12 132.06 133.01 39,895 +0.73(+0.55%)
Aug 29, 2017 130.68 132.30 130.68 132.28 26,069 +0.83(+0.63%)
Aug 28, 2017 131.26 131.74 131.21 131.45 27,946 +0.03(+0.02%)
Aug 25, 2017 131.37 131.88 131.30 131.42 31,516 +0.44(+0.34%)
Aug 24, 2017 131.64 131.64 130.97 130.98 19,364 -0.24(-0.18%)
Aug 23, 2017 131.50 131.56 131.22 131.22 9,934 -0.91(-0.68%)
Aug 22, 2017 130.68 132.20 130.68 132.12 21,788 +1.61(+1.23%)
Aug 21, 2017 129.07 130.64 129.07 130.51 91,940 +0.03(+0.02%)
Aug 18, 2017 130.60 131.22 130.20 130.48 24,073 -0.32(-0.24%)
Aug 17, 2017 132.69 132.72 130.80 130.80 48,822 -2.27(-1.71%)
Aug 16, 2017 133.19 133.46 133.00 133.07 18,446 +0.33(+0.25%)
Aug 15, 2017 133.54 133.54 132.61 132.74 29,413 -0.26(-0.20%)
Aug 14, 2017 132.39 133.13 132.39 133.00 34,339 +1.44(+1.09%)
Aug 11, 2017 131.42 132.03 131.42 131.56 36,962 +0.18(+0.13%)
Aug 10, 2017 132.80 132.84 131.39 131.39 38,403 -1.84(-1.38%)
Aug 09, 2017 133.06 133.35 132.88 133.23 22,395 -0.03(-0.02%)
Aug 08, 2017 133.63 134.06 133.13 133.26 31,747 -0.42(-0.31%)
Aug 07, 2017 133.38 133.69 133.38 133.68 29,458 +0.12(+0.09%)
Aug 04, 2017 132.64 133.59 132.64 133.56 85,467 +0.25(+0.19%)
Aug 03, 2017 132.32 133.34 132.28 133.31 56,138 +0.19(+0.14%)
Aug 02, 2017 133.40 133.40 132.52 133.12 186,713 +0.38(+0.29%)
Aug 01, 2017 133.11 133.32 132.42 132.74 788,171 -0.32(-0.24%)
Jul 31, 2017 133.34 133.52 132.99 133.06 25,145 -0.05(-0.04%)
Jul 28, 2017 132.89 133.15 132.55 133.11 21,225 +0.06(+0.05%)
Jul 27, 2017 133.44 133.44 132.47 133.05 37,075 -0.25(-0.19%)
Jul 26, 2017 133.75 133.75 133.19 133.30 19,327 -0.12(-0.09%)
Jul 25, 2017 133.94 133.94 132.97 133.42 18,974 +0.16(+0.12%)
Jul 24, 2017 133.38 133.38 133.05 133.26 17,485 -0.26(-0.19%)
Jul 21, 2017 132.98 133.57 132.88 133.52 27,935 -0.23(-0.17%)
Jul 20, 2017 134.48 134.48 133.61 133.75 20,561 -0.50(-0.37%)
Jul 19, 2017 133.65 134.35 133.65 134.25 40,078 +0.46(+0.34%)
Jul 18, 2017 133.65 133.81 133.30 133.79 29,320 -0.18(-0.13%)
Jul 17, 2017 133.89 134.12 133.62 133.97 25,713 -0.04(-0.03%)
Jul 14, 2017 133.56 134.24 133.56 134.01 37,090 +0.52(+0.39%)
Jul 13, 2017 133.73 133.73 133.09 133.49 25,101 +0.08(+0.06%)
Jul 12, 2017 133.31 133.94 133.29 133.41 31,313 +0.88(+0.67%)
Jul 11, 2017 132.46 133.08 131.66 132.53 61,636 +0.02(+0.02%)
Jul 10, 2017 132.21 133.01 132.18 132.51 40,237 +0.28(+0.21%)
Jul 07, 2017 131.45 132.48 131.37 132.23 20,774 +0.97(+0.74%)
Jul 06, 2017 131.92 132.14 131.00 131.26 234,224 -1.34(-1.01%)
Jul 05, 2017 132.16 132.70 132.02 132.60 242,845 +0.45(+0.34%)
Jul 03, 2017 132.05 132.64 131.83 132.15 586,567 +0.65(+0.49%)
Jun 30, 2017 130.83 132.00 130.83 131.50 28,792 +0.92(+0.70%)
Jun 29, 2017 131.76 131.76 129.97 130.58 21,218 -1.20(-0.91%)
Jun 28, 2017 130.92 131.89 130.92 131.78 37,700 +1.27(+0.97%)
Jun 27, 2017 131.34 131.40 130.49 130.51 82,705 -1.54(-1.17%)
Jun 26, 2017 132.35 132.80 131.86 132.05 18,290 +0.05(+0.04%)
Jun 23, 2017 131.59 132.22 131.59 132.00 29,258 +0.56(+0.43%)
Jun 22, 2017 131.67 131.79 131.19 131.44 15,650 -0.31(-0.24%)
Jun 21, 2017 132.75 132.75 131.63 131.75 131,121 -0.89(-0.67%)
Jun 20, 2017 133.72 134.29 132.61 132.64 284,827 -1.33(-0.99%)
Jun 19, 2017 133.41 134.06 133.41 133.97 16,856 +0.88(+0.66%)
Jun 16, 2017 132.98 133.09 132.60 133.09 33,537 +0.27(+0.20%)
Jun 15, 2017 131.58 132.82 131.45 132.82 21,228 +0.64(+0.48%)
Jun 14, 2017 132.49 132.65 131.81 132.18 44,434 -0.30(-0.23%)
Jun 13, 2017 132.02 132.54 131.84 132.48 135,216 +0.67(+0.51%)
Jun 12, 2017 131.69 131.93 131.12 131.81 16,405 +0.39(+0.30%)
Jun 09, 2017 131.25 131.86 130.77 131.42 76,413 +0.32(+0.24%)
Jun 08, 2017 130.47 131.19 130.45 131.10 37,505 +0.63(+0.48%)
Jun 07, 2017 131.07 131.07 130.04 130.47 77,785 -0.26(-0.20%)
Jun 06, 2017 131.11 131.22 130.71 130.73 23,835 -0.84(-0.64%)
Jun 05, 2017 131.97 132.15 131.51 131.57 19,357 -0.36(-0.27%)
Jun 02, 2017 131.63 132.39 131.53 131.93 137,034 +0.43(+0.33%)
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.