US Industrials Ishares ETF (NY: IYJ )

83.78 -0.86 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 115.04 115.04 114.27 114.64 17,048 -0.49(-0.43%)
Aug 30, 2016 115.38 115.51 114.94 115.13 44,543 -0.22(-0.19%)
Aug 29, 2016 114.92 115.61 114.92 115.35 27,317 +0.49(+0.43%)
Aug 26, 2016 115.18 115.73 114.47 114.86 36,879 -0.21(-0.18%)
Aug 25, 2016 114.84 115.23 114.64 115.07 29,859 +0.08(+0.07%)
Aug 24, 2016 115.43 115.43 114.83 114.99 33,299 -0.49(-0.42%)
Aug 23, 2016 115.50 115.76 115.48 115.48 22,609 +0.25(+0.22%)
Aug 22, 2016 114.98 115.25 114.66 115.23 30,752 +0.05(+0.04%)
Aug 19, 2016 114.61 115.30 114.41 115.18 37,056 +0.18(+0.16%)
Aug 18, 2016 114.56 115.00 114.55 115.00 27,979 +0.32(+0.28%)
Aug 17, 2016 114.49 114.72 114.11 114.68 42,378 +0.19(+0.17%)
Aug 16, 2016 114.89 114.89 114.48 114.49 31,303 -0.65(-0.56%)
Aug 15, 2016 114.64 115.28 114.64 115.14 34,523 +0.66(+0.58%)
Aug 12, 2016 114.63 114.66 114.25 114.48 45,249 -0.35(-0.30%)
Aug 11, 2016 114.50 114.95 114.50 114.83 24,960 +0.64(+0.56%)
Aug 10, 2016 114.20 114.30 113.85 114.19 29,624 +0.07(+0.06%)
Aug 09, 2016 114.12 114.37 113.96 114.12 25,798 +0.02(+0.02%)
Aug 08, 2016 114.24 114.45 113.95 114.10 71,845 -0.04(-0.04%)
Aug 05, 2016 113.38 114.19 113.38 114.14 51,356 +1.11(+0.98%)
Aug 04, 2016 113.04 113.40 112.92 113.03 40,206 +0.21(+0.19%)
Aug 03, 2016 112.30 112.85 112.30 112.82 22,189 +0.42(+0.37%)
Aug 02, 2016 113.11 113.30 112.03 112.40 73,472 -0.90(-0.79%)
Aug 01, 2016 113.42 113.74 113.04 113.30 137,203 -0.26(-0.23%)
Jul 29, 2016 113.60 113.76 113.00 113.56 76,398 -0.24(-0.21%)
Jul 28, 2016 113.79 114.03 113.31 113.80 38,028 -0.16(-0.14%)
Jul 27, 2016 114.57 114.57 113.64 113.96 41,851 -0.45(-0.39%)
Jul 26, 2016 113.56 114.42 113.56 114.41 48,689 +0.96(+0.85%)
Jul 25, 2016 113.72 113.72 113.22 113.45 13,726 -0.53(-0.46%)
Jul 22, 2016 113.33 113.98 113.10 113.98 30,009 -0.03(-0.03%)
Jul 21, 2016 114.71 114.92 113.78 114.01 103,186 -0.88(-0.77%)
Jul 20, 2016 114.36 115.15 114.36 114.89 38,951 +0.55(+0.48%)
Jul 19, 2016 114.17 114.54 113.82 114.34 48,047 +0.04(+0.03%)
Jul 18, 2016 114.50 115.00 114.10 114.30 75,744 -0.10(-0.09%)
Jul 15, 2016 114.67 114.72 114.23 114.40 66,616 +0.04(+0.03%)
Jul 14, 2016 114.38 114.76 114.25 114.36 78,647 +0.59(+0.52%)
Jul 13, 2016 113.91 113.91 113.31 113.77 42,120 +0.22(+0.19%)
Jul 12, 2016 113.20 113.76 113.07 113.55 132,169 +0.85(+0.75%)
Jul 11, 2016 112.40 113.01 112.31 112.70 45,242 +0.58(+0.52%)
Jul 08, 2016 110.63 112.27 109.99 112.12 72,989 +2.13(+1.94%)
Jul 07, 2016 109.83 110.51 109.57 109.99 270,267 +0.21(+0.19%)
Jul 06, 2016 108.90 109.81 108.40 109.78 200,880 +0.61(+0.56%)
Jul 05, 2016 109.69 109.69 108.67 109.17 163,686 -1.05(-0.95%)
Jul 01, 2016 109.98 110.22 110.22 110.22 603,500 +0.30(+0.27%)
Jun 30, 2016 107.84 109.92 107.84 109.92 126,014 +2.20(+2.04%)
Jun 29, 2016 106.94 107.87 106.93 107.72 63,441 +1.74(+1.64%)
Jun 28, 2016 105.42 105.98 104.90 105.98 88,343 +1.73(+1.66%)
Jun 27, 2016 106.14 106.15 103.82 104.25 185,624 -2.60(-2.43%)
Jun 24, 2016 107.38 109.00 106.70 106.85 99,702 -4.62(-4.14%)
Jun 23, 2016 111.10 111.47 110.84 111.47 59,341 +1.37(+1.24%)
Jun 22, 2016 110.61 110.77 110.00 110.10 37,378 -0.33(-0.30%)
Jun 21, 2016 110.63 110.65 110.24 110.43 45,825 -0.55(-0.50%)
Jun 20, 2016 110.80 111.80 110.80 110.98 27,494 +1.16(+1.06%)
Jun 17, 2016 109.78 110.02 109.34 109.82 28,859 -0.05(-0.05%)
Jun 16, 2016 109.02 110.01 108.20 109.87 980,483 +0.37(+0.34%)
Jun 15, 2016 109.88 110.27 109.41 109.50 46,642 -0.01(-0.01%)
Jun 14, 2016 109.02 109.60 108.77 109.51 41,454 +0.22(+0.20%)
Jun 13, 2016 110.02 110.41 109.27 109.29 72,485 -0.80(-0.73%)
Jun 10, 2016 110.72 110.72 109.78 110.09 57,066 -1.32(-1.18%)
Jun 09, 2016 110.99 111.52 110.88 111.41 26,618 -0.21(-0.19%)
Jun 08, 2016 111.11 111.69 111.11 111.62 48,005 +0.58(+0.52%)
Jun 07, 2016 110.88 111.39 110.88 111.04 54,580 +0.32(+0.29%)
Jun 06, 2016 110.02 110.86 109.92 110.72 47,106 +0.84(+0.76%)
Jun 03, 2016 109.71 109.93 108.94 109.88 32,675 -0.01(-0.01%)
Jun 02, 2016 109.09 109.89 109.09 109.89 49,766 +0.35(+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.