US Industrials Ishares ETF (NY: IYJ )

98.54 +0.71 (+0.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 96.27 96.67 95.76 95.96 738,441 -0.85(-0.88%)
Aug 28, 2015 96.10 96.89 96.10 96.81 46,258 +0.26(+0.27%)
Aug 27, 2015 95.03 96.65 94.92 96.55 124,178 +2.39(+2.54%)
Aug 26, 2015 92.36 94.26 91.76 94.16 156,411 +2.71(+2.96%)
Aug 25, 2015 93.73 95.65 91.45 91.45 206,901 -1.35(-1.45%)
Aug 24, 2015 95.15 95.31 73.10 92.80 309,981 -3.31(-3.44%)
Aug 21, 2015 97.82 98.13 96.11 96.11 167,948 -2.65(-2.68%)
Aug 20, 2015 100.22 100.23 98.76 98.76 70,069 -2.21(-2.19%)
Aug 19, 2015 101.44 101.75 100.65 100.96 97,274 -1.00(-0.98%)
Aug 18, 2015 101.95 102.12 101.84 101.97 43,745 -0.23(-0.23%)
Aug 17, 2015 101.33 102.20 100.74 102.20 468,699 +0.56(+0.55%)
Aug 14, 2015 100.85 101.70 100.85 101.64 18,531 +0.68(+0.67%)
Aug 13, 2015 101.03 101.28 100.71 100.96 31,508 -0.13(-0.12%)
Aug 12, 2015 100.38 101.20 99.64 101.09 40,599 +0.06(+0.06%)
Aug 11, 2015 101.49 101.49 100.76 101.03 62,712 -1.30(-1.27%)
Aug 10, 2015 101.25 102.41 101.25 102.33 15,380 +1.85(+1.84%)
Aug 07, 2015 100.75 100.83 100.10 100.48 16,262 -0.35(-0.34%)
Aug 06, 2015 101.52 101.52 100.64 100.83 20,316 -0.59(-0.58%)
Aug 05, 2015 101.40 102.05 101.29 101.42 36,286 +0.66(+0.66%)
Aug 04, 2015 100.92 101.47 100.68 100.75 28,029 -0.12(-0.12%)
Aug 03, 2015 101.55 101.55 100.43 100.87 236,307 -0.65(-0.64%)
Jul 31, 2015 102.00 102.00 101.43 101.51 72,444 -0.09(-0.08%)
Jul 30, 2015 101.23 101.72 101.01 101.60 40,021 -0.05(-0.05%)
Jul 29, 2015 100.21 101.65 100.21 101.65 51,726 +1.46(+1.45%)
Jul 28, 2015 99.13 100.33 98.95 100.19 69,596 +1.63(+1.65%)
Jul 27, 2015 98.79 98.84 98.36 98.56 72,919 -0.54(-0.54%)
Jul 24, 2015 100.33 100.40 99.02 99.10 57,154 -1.19(-1.19%)
Jul 23, 2015 101.36 101.36 100.24 100.30 55,147 -1.05(-1.04%)
Jul 22, 2015 101.76 101.93 101.21 101.35 21,492 -0.38(-0.38%)
Jul 21, 2015 102.47 102.56 101.68 101.73 25,643 -1.18(-1.14%)
Jul 20, 2015 102.91 103.03 102.72 102.91 25,029 +0.25(+0.24%)
Jul 17, 2015 102.98 102.98 102.46 102.66 47,223 -0.15(-0.15%)
Jul 16, 2015 102.92 102.92 102.67 102.81 22,638 +0.52(+0.51%)
Jul 15, 2015 102.81 102.91 102.17 102.29 39,983 -0.49(-0.48%)
Jul 14, 2015 102.32 102.97 102.32 102.78 46,667 +0.33(+0.32%)
Jul 13, 2015 102.03 102.49 102.02 102.46 39,811 +0.94(+0.93%)
Jul 10, 2015 101.45 101.64 100.97 101.51 52,418 +1.00(+1.00%)
Jul 09, 2015 101.12 101.49 100.48 100.51 39,393 +0.38(+0.37%)
Jul 08, 2015 101.15 101.34 100.06 100.14 44,278 -1.85(-1.81%)
Jul 07, 2015 101.57 102.05 100.24 101.98 67,935 +0.65(+0.64%)
Jul 06, 2015 101.19 102.08 100.90 101.34 73,535 -0.58(-0.57%)
Jul 02, 2015 102.13 101.92 101.92 101.92 126,380 -0.07(-0.07%)
Jul 01, 2015 102.21 102.46 101.65 101.98 270,037 +0.46(+0.46%)
Jun 30, 2015 102.19 102.26 101.26 101.52 80,787 +0.18(+0.18%)
Jun 29, 2015 102.64 102.95 101.34 101.34 89,637 -2.05(-1.99%)
Jun 26, 2015 103.63 103.64 103.28 103.39 56,524 +0.10(+0.09%)
Jun 25, 2015 104.18 104.24 103.24 103.30 50,293 -0.69(-0.67%)
Jun 24, 2015 105.44 105.44 103.95 103.99 99,382 -0.98(-0.93%)
Jun 23, 2015 105.22 105.30 104.78 104.97 32,162 -0.11(-0.10%)
Jun 22, 2015 105.07 105.27 104.90 105.08 32,636 +0.46(+0.44%)
Jun 19, 2015 104.91 105.10 104.61 104.61 28,387 -0.39(-0.37%)
Jun 18, 2015 104.12 105.24 104.12 105.01 32,129 +1.07(+1.03%)
Jun 17, 2015 103.89 104.18 103.36 103.93 35,737 +0.14(+0.14%)
Jun 16, 2015 103.69 103.80 103.38 103.79 28,722 +0.21(+0.20%)
Jun 15, 2015 103.69 103.69 103.03 103.58 37,057 -0.82(-0.78%)
Jun 12, 2015 104.66 104.77 104.23 104.39 70,401 -0.59(-0.57%)
Jun 11, 2015 104.70 105.09 104.57 104.99 35,314 +0.53(+0.51%)
Jun 10, 2015 103.85 104.70 103.81 104.46 43,719 +1.09(+1.06%)
Jun 09, 2015 103.42 103.80 103.34 103.37 104,358 -0.02(-0.02%)
Jun 08, 2015 103.95 104.04 103.39 103.39 34,350 -0.73(-0.70%)
Jun 05, 2015 103.78 104.12 103.36 104.12 52,045 +0.26(+0.25%)
Jun 04, 2015 104.71 104.79 103.74 103.86 49,941 -1.21(-1.15%)
Jun 03, 2015 104.67 105.39 104.58 105.07 58,764 +0.58(+0.55%)
Jun 02, 2015 103.97 104.86 103.73 104.49 262,678 +0.34(+0.32%)
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.