US Industrials Ishares ETF (NY: IYJ )

86.33 +2.55 (+3.04%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 103.75 103.63 103.63 103.63 30,700 +0.08(+0.08%)
Aug 28, 2014 103.43 103.64 103.14 103.55 57,974 -0.24(-0.23%)
Aug 27, 2014 103.97 104.07 103.60 103.79 61,070 -0.13(-0.13%)
Aug 26, 2014 104.17 104.26 103.89 103.92 77,146 -0.11(-0.11%)
Aug 25, 2014 104.08 104.29 103.92 104.03 92,585 +0.32(+0.31%)
Aug 22, 2014 103.95 104.02 103.48 103.71 49,812 -0.37(-0.36%)
Aug 21, 2014 104.02 104.20 103.71 104.08 61,412 +0.17(+0.16%)
Aug 20, 2014 103.17 104.03 103.17 103.91 323,725 +0.70(+0.68%)
Aug 19, 2014 103.12 103.32 103.08 103.21 98,494 +0.23(+0.22%)
Aug 18, 2014 102.10 102.98 102.10 102.98 5,570,000 +1.49(+1.47%)
Aug 15, 2014 102.01 102.10 100.88 101.49 311,260 -0.13(-0.13%)
Aug 14, 2014 101.38 101.63 101.37 101.62 112,514 +0.42(+0.42%)
Aug 13, 2014 100.72 101.31 100.70 101.20 68,533 +0.87(+0.87%)
Aug 12, 2014 100.49 100.90 100.17 100.33 94,395 -0.30(-0.30%)
Aug 11, 2014 100.58 101.13 100.57 100.63 46,543 +0.46(+0.46%)
Aug 08, 2014 99.04 99.95 98.85 100.17 66,952 +1.31(+1.33%)
Aug 07, 2014 99.37 99.68 98.66 98.86 248,822 -0.06(-0.06%)
Aug 06, 2014 98.50 99.34 98.50 98.92 711,939 -0.29(-0.29%)
Aug 05, 2014 99.25 100.13 98.89 99.21 216,676 -0.56(-0.56%)
Aug 04, 2014 99.53 99.88 98.86 99.77 111,077 +0.40(+0.40%)
Aug 01, 2014 99.16 99.76 98.65 99.37 138,435 +0.02(+0.02%)
Jul 31, 2014 100.79 100.79 99.35 99.35 159,576 -2.06(-2.03%)
Jul 30, 2014 101.65 101.78 100.91 101.41 158,858 +0.14(+0.14%)
Jul 29, 2014 102.23 102.46 101.27 101.27 161,187 -0.97(-0.95%)
Jul 28, 2014 102.74 102.81 101.75 102.24 8,209,232 -0.58(-0.56%)
Jul 25, 2014 103.11 103.18 102.68 102.82 79,988 -0.43(-0.42%)
Jul 24, 2014 103.55 103.57 103.15 103.25 55,124 -0.24(-0.23%)
Jul 23, 2014 103.94 103.98 103.46 103.49 62,315 -0.48(-0.46%)
Jul 22, 2014 103.70 104.15 103.70 103.97 367,961 +0.57(+0.55%)
Jul 21, 2014 103.37 103.61 102.78 103.40 4,777,699 -0.17(-0.16%)
Jul 18, 2014 103.04 103.58 102.87 103.57 33,287 +0.93(+0.91%)
Jul 17, 2014 103.73 103.85 102.58 102.64 119,530 -1.43(-1.37%)
Jul 16, 2014 104.06 104.24 103.63 104.07 125,360 +0.39(+0.38%)
Jul 15, 2014 103.94 104.25 103.31 103.68 226,289 -0.07(-0.07%)
Jul 14, 2014 103.65 104.10 103.65 103.75 303,059 +0.59(+0.57%)
Jul 11, 2014 102.84 103.24 102.49 103.16 127,387 +0.44(+0.43%)
Jul 10, 2014 102.23 103.11 102.20 102.72 298,507 -0.67(-0.65%)
Jul 09, 2014 103.65 103.74 103.19 103.39 196,834 +0.06(+0.06%)
Jul 08, 2014 103.84 103.97 103.09 103.33 1,097,818 -0.73(-0.70%)
Jul 07, 2014 104.72 104.72 103.90 104.06 5,059,730 -0.75(-0.72%)
Jul 03, 2014 104.35 104.81 104.81 104.81 74,200 +0.81(+0.78%)
Jul 02, 2014 104.23 104.47 103.95 104.00 195,614 -0.29(-0.28%)
Jul 01, 2014 103.70 104.67 103.70 104.29 734,304 +0.69(+0.67%)
Jun 30, 2014 103.77 103.88 103.37 103.60 3,383,180 -0.19(-0.18%)
Jun 27, 2014 103.25 103.83 103.15 103.79 115,483 +0.37(+0.36%)
Jun 26, 2014 103.73 103.78 102.85 103.42 119,068 -0.26(-0.25%)
Jun 25, 2014 103.23 103.81 103.11 103.68 212,579 +0.27(+0.26%)
Jun 24, 2014 104.26 104.74 103.39 103.41 188,161 -1.30(-1.24%)
Jun 23, 2014 105.21 105.27 104.58 104.71 186,988 -0.46(-0.44%)
Jun 20, 2014 105.05 105.27 104.91 105.17 157,727 +0.43(+0.41%)
Jun 19, 2014 104.79 104.86 104.39 104.74 167,123 +0.15(+0.14%)
Jun 18, 2014 104.21 104.71 103.71 104.59 322,926 +0.45(+0.43%)
Jun 17, 2014 103.66 104.39 103.50 104.14 233,601 +0.27(+0.26%)
Jun 16, 2014 103.78 104.13 103.50 103.87 2,044,783 -0.19(-0.18%)
Jun 13, 2014 103.77 104.23 103.58 104.06 140,062 +0.36(+0.35%)
Jun 12, 2014 104.63 104.68 103.52 103.70 262,753 -1.16(-1.11%)
Jun 11, 2014 105.10 105.15 104.66 104.86 2,539,273 -0.71(-0.67%)
Jun 10, 2014 105.68 105.68 105.19 105.57 1,395,921 +0.44(+0.42%)
Jun 06, 2014 104.40 105.14 104.40 105.13 24,587 +0.99(+0.95%)
Jun 05, 2014 103.13 104.25 103.02 104.14 102,396 +1.18(+1.15%)
Jun 04, 2014 102.80 103.09 102.73 102.96 31,000 -0.03(-0.03%)
Jun 03, 2014 102.93 103.21 102.62 102.99 14,198 -0.17(-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.