US Industrials Ishares ETF (NY: IYJ )

100.88 +0.25 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 98.55 98.44 98.44 98.44 32,319 +0.08(+0.08%)
Aug 28, 2014 98.25 98.45 97.97 98.36 61,032 -0.23(-0.23%)
Aug 27, 2014 98.76 98.85 98.41 98.59 64,291 -0.12(-0.13%)
Aug 26, 2014 98.95 99.03 98.68 98.71 81,215 -0.10(-0.11%)
Aug 25, 2014 98.86 99.06 98.71 98.82 97,469 +0.30(+0.31%)
Aug 22, 2014 98.74 98.81 98.29 98.51 52,439 -0.35(-0.36%)
Aug 21, 2014 98.81 98.98 98.51 98.86 64,651 +0.16(+0.16%)
Aug 20, 2014 98.00 98.82 98.00 98.70 340,803 +0.66(+0.68%)
Aug 19, 2014 97.95 98.14 97.91 98.04 103,690 +0.22(+0.22%)
Aug 18, 2014 96.98 97.82 96.98 97.82 5,863,853 +1.42(+1.47%)
Aug 15, 2014 96.90 96.98 95.82 96.40 327,681 -0.12(-0.13%)
Aug 14, 2014 96.30 96.54 96.29 96.53 118,449 +0.40(+0.41%)
Aug 13, 2014 95.67 96.23 95.65 96.13 72,148 +0.83(+0.87%)
Aug 12, 2014 95.45 95.84 95.15 95.30 99,374 -0.28(-0.30%)
Aug 11, 2014 95.54 96.06 95.53 95.59 48,998 +0.44(+0.46%)
Aug 08, 2014 94.08 94.94 93.90 95.15 70,484 +1.24(+1.33%)
Aug 07, 2014 94.39 94.68 93.72 93.91 261,948 -0.06(-0.06%)
Aug 06, 2014 93.56 94.36 93.56 93.96 749,498 -0.28(-0.29%)
Aug 05, 2014 94.28 95.12 93.93 94.24 228,107 -0.53(-0.56%)
Aug 04, 2014 94.54 94.87 93.91 94.77 116,937 +0.38(+0.40%)
Aug 01, 2014 94.19 94.76 93.71 94.39 145,738 +0.02(+0.02%)
Jul 31, 2014 95.74 95.74 94.37 94.37 167,994 -1.96(-2.03%)
Jul 30, 2014 96.56 96.68 95.85 96.33 167,238 +0.13(+0.14%)
Jul 29, 2014 97.11 97.33 96.20 96.20 169,690 -0.92(-0.95%)
Jul 28, 2014 97.59 97.66 96.65 97.12 8,642,322 -0.55(-0.56%)
Jul 25, 2014 97.94 98.01 97.53 97.67 84,207 -0.41(-0.42%)
Jul 24, 2014 98.36 98.38 97.98 98.08 58,032 -0.23(-0.23%)
Jul 23, 2014 98.73 98.77 98.28 98.30 65,602 -0.46(-0.46%)
Jul 22, 2014 98.50 98.93 98.50 98.76 387,373 +0.54(+0.55%)
Jul 21, 2014 98.19 98.42 97.63 98.22 5,029,753 -0.16(-0.16%)
Jul 18, 2014 97.88 98.39 97.71 98.38 35,043 +0.88(+0.91%)
Jul 17, 2014 98.53 98.65 97.44 97.50 125,835 -1.36(-1.37%)
Jul 16, 2014 98.85 99.02 98.44 98.85 131,973 +0.37(+0.38%)
Jul 15, 2014 98.73 99.03 98.13 98.48 238,227 -0.07(-0.07%)
Jul 14, 2014 98.46 98.88 98.46 98.55 319,047 +0.56(+0.57%)
Jul 11, 2014 97.69 98.07 97.35 97.99 134,107 +0.42(+0.43%)
Jul 10, 2014 97.11 97.94 97.08 97.57 314,255 -0.64(-0.65%)
Jul 09, 2014 98.46 98.54 98.02 98.21 207,218 +0.06(+0.06%)
Jul 08, 2014 98.64 98.76 97.92 98.15 1,155,735 -0.69(-0.70%)
Jul 07, 2014 99.47 99.47 98.69 98.85 5,326,663 -0.71(-0.72%)
Jul 03, 2014 99.12 99.56 99.56 99.56 78,114 +0.77(+0.78%)
Jul 02, 2014 99.01 99.23 98.74 98.79 205,933 -0.28(-0.28%)
Jul 01, 2014 98.50 99.42 98.50 99.06 773,043 +0.66(+0.67%)
Jun 30, 2014 98.57 98.67 98.19 98.41 3,561,664 -0.18(-0.18%)
Jun 27, 2014 98.08 98.63 97.98 98.59 121,575 +0.35(+0.36%)
Jun 26, 2014 98.53 98.58 97.70 98.24 125,349 -0.25(-0.25%)
Jun 25, 2014 98.06 98.60 97.94 98.48 223,793 +0.26(+0.26%)
Jun 24, 2014 99.04 99.49 98.21 98.23 198,087 -0.95(-0.96%)
Jun 23, 2014 99.65 99.71 99.06 99.18 197,411 -0.44(-0.44%)
Jun 20, 2014 99.50 99.71 99.37 99.62 166,519 +0.41(+0.41%)
Jun 19, 2014 99.26 99.32 98.88 99.21 176,439 +0.14(+0.14%)
Jun 18, 2014 98.71 99.18 98.23 99.07 340,927 +0.43(+0.43%)
Jun 17, 2014 98.19 98.88 98.04 98.64 246,622 +0.26(+0.26%)
Jun 16, 2014 98.30 98.63 98.04 98.39 2,158,768 -0.18(-0.18%)
Jun 13, 2014 98.29 98.73 98.11 98.57 147,869 +0.34(+0.35%)
Jun 12, 2014 99.11 99.15 98.05 98.22 277,400 -1.10(-1.11%)
Jun 11, 2014 99.55 99.60 99.13 99.32 2,680,823 -0.67(-0.67%)
Jun 10, 2014 100.10 100.10 99.64 100.00 1,473,735 +0.42(+0.42%)
Jun 06, 2014 98.89 99.59 98.89 99.58 25,957 +0.94(+0.95%)
Jun 05, 2014 97.68 98.75 97.58 98.64 108,104 +1.12(+1.15%)
Jun 04, 2014 97.37 97.65 97.31 97.52 32,728 -0.03(-0.03%)
Jun 03, 2014 97.50 97.76 97.20 97.55 14,989 -0.16(-0.16%)
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.