US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.83 47.78 47.78 47.78 66,586 +0.04(+0.08%)
Aug 28, 2014 47.69 47.78 47.55 47.74 125,742 -0.11(-0.23%)
Aug 27, 2014 47.94 47.98 47.77 47.85 132,457 -0.06(-0.13%)
Aug 26, 2014 48.03 48.07 47.90 47.91 167,325 -0.05(-0.11%)
Aug 25, 2014 47.99 48.08 47.91 47.96 200,811 +0.15(+0.31%)
Aug 22, 2014 47.93 47.96 47.71 47.82 108,039 -0.17(-0.36%)
Aug 21, 2014 47.96 48.04 47.82 47.99 133,199 +0.08(+0.16%)
Aug 20, 2014 47.57 47.96 47.57 47.91 702,140 +0.32(+0.68%)
Aug 19, 2014 47.54 47.64 47.53 47.59 213,627 +0.11(+0.22%)
Aug 18, 2014 47.07 47.48 47.07 47.48 12,081,011 +0.69(+1.47%)
Aug 15, 2014 47.03 47.07 46.51 46.79 675,105 -0.06(-0.13%)
Aug 14, 2014 46.74 46.86 46.74 46.85 244,036 +0.19(+0.41%)
Aug 13, 2014 46.44 46.71 46.43 46.66 148,644 +0.40(+0.87%)
Aug 12, 2014 46.33 46.52 46.18 46.26 204,737 -0.14(-0.30%)
Aug 11, 2014 46.37 46.63 46.37 46.40 100,949 +0.21(+0.46%)
Aug 08, 2014 45.66 46.08 45.58 46.18 145,215 +0.60(+1.33%)
Aug 07, 2014 45.81 45.96 45.49 45.58 539,680 -0.03(-0.06%)
Aug 06, 2014 45.41 45.80 45.41 45.61 1,544,154 -0.13(-0.29%)
Aug 05, 2014 45.76 46.17 45.59 45.74 469,957 -0.26(-0.56%)
Aug 04, 2014 45.89 46.05 45.58 46.00 240,919 +0.18(+0.40%)
Aug 01, 2014 45.72 45.99 45.48 45.81 300,257 +0.01(+0.02%)
Jul 31, 2014 46.47 46.47 45.81 45.81 346,111 -0.95(-2.03%)
Jul 30, 2014 46.87 46.93 46.52 46.76 344,553 +0.06(+0.14%)
Jul 29, 2014 47.13 47.24 46.69 46.69 349,605 -0.45(-0.95%)
Jul 28, 2014 47.37 47.40 46.91 47.14 17,805,354 -0.27(-0.56%)
Jul 25, 2014 47.54 47.57 47.34 47.41 173,489 -0.20(-0.42%)
Jul 24, 2014 47.74 47.75 47.56 47.60 119,560 -0.11(-0.23%)
Jul 23, 2014 47.92 47.94 47.70 47.71 135,157 -0.22(-0.46%)
Jul 22, 2014 47.81 48.02 47.81 47.94 798,086 +0.26(+0.55%)
Jul 21, 2014 47.66 47.77 47.39 47.67 10,362,555 -0.08(-0.16%)
Jul 18, 2014 47.51 47.76 47.43 47.75 72,197 +0.43(+0.91%)
Jul 17, 2014 47.83 47.88 47.29 47.32 259,253 -0.66(-1.37%)
Jul 16, 2014 47.98 48.06 47.78 47.98 271,898 +0.18(+0.38%)
Jul 15, 2014 47.92 48.06 47.63 47.80 490,807 -0.03(-0.07%)
Jul 14, 2014 47.79 48.00 47.79 47.83 657,317 +0.27(+0.57%)
Jul 11, 2014 47.41 47.60 47.25 47.56 276,295 +0.20(+0.43%)
Jul 10, 2014 47.13 47.54 47.12 47.36 647,444 -0.31(-0.65%)
Jul 09, 2014 47.79 47.83 47.58 47.67 426,921 +0.03(+0.06%)
Jul 08, 2014 47.88 47.94 47.53 47.64 2,381,104 -0.34(-0.70%)
Jul 07, 2014 48.28 48.28 47.90 47.98 10,974,264 -0.35(-0.72%)
Jul 03, 2014 48.11 48.32 48.32 48.32 160,935 +0.37(+0.78%)
Jul 02, 2014 48.06 48.17 47.93 47.95 424,275 -0.13(-0.28%)
Jul 01, 2014 47.81 48.26 47.81 48.08 1,592,663 +0.32(+0.67%)
Jun 30, 2014 47.84 47.89 47.66 47.77 7,337,923 -0.09(-0.18%)
Jun 27, 2014 47.60 47.87 47.56 47.85 250,476 +0.17(+0.36%)
Jun 26, 2014 47.83 47.85 47.42 47.68 258,251 -0.12(-0.25%)
Jun 25, 2014 47.59 47.86 47.54 47.80 461,071 +0.12(+0.26%)
Jun 24, 2014 48.07 48.29 47.67 47.68 408,110 -0.53(-1.10%)
Jun 23, 2014 48.44 48.47 48.15 48.21 406,140 -0.21(-0.44%)
Jun 20, 2014 48.37 48.47 48.30 48.42 342,585 +0.20(+0.41%)
Jun 19, 2014 48.25 48.28 48.06 48.22 362,993 +0.07(+0.14%)
Jun 18, 2014 47.98 48.21 47.75 48.15 701,399 +0.21(+0.43%)
Jun 17, 2014 47.73 48.06 47.65 47.95 507,384 +0.12(+0.26%)
Jun 16, 2014 47.78 47.94 47.65 47.82 4,441,294 -0.09(-0.18%)
Jun 13, 2014 47.78 47.99 47.69 47.91 304,216 +0.17(+0.35%)
Jun 12, 2014 48.17 48.19 47.66 47.74 570,702 -0.53(-1.11%)
Jun 11, 2014 48.39 48.41 48.19 48.28 5,515,332 -0.33(-0.67%)
Jun 10, 2014 48.66 48.66 48.43 48.60 3,031,957 +0.20(+0.42%)
Jun 06, 2014 48.07 48.41 48.07 48.40 53,403 +0.46(+0.95%)
Jun 05, 2014 47.48 48.00 47.43 47.95 222,405 +0.54(+1.15%)
Jun 04, 2014 47.33 47.46 47.30 47.40 67,332 -0.01(-0.03%)
Jun 03, 2014 47.39 47.52 47.25 47.42 30,838 -0.08(-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.