US Industrials Ishares ETF (NY: IYJ )

132.79 +1.75 (+1.34%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 62.83 63.15 62.83 63.09 77,136 +0.37(+0.59%)
Aug 30, 2017 62.27 62.77 62.27 62.72 84,608 +0.34(+0.55%)
Aug 29, 2017 61.62 62.38 61.62 62.37 55,286 +0.39(+0.63%)
Aug 28, 2017 61.89 62.12 61.87 61.98 59,266 +0.01(+0.02%)
Aug 25, 2017 61.94 62.19 61.91 61.97 66,838 +0.21(+0.34%)
Aug 24, 2017 62.07 62.07 61.76 61.76 41,066 -0.11(-0.18%)
Aug 23, 2017 62.01 62.03 61.87 61.87 21,067 -0.43(-0.69%)
Aug 22, 2017 61.62 62.34 61.62 62.30 46,207 +0.76(+1.23%)
Aug 21, 2017 60.86 61.60 60.86 61.54 194,983 +0.01(+0.02%)
Aug 18, 2017 61.58 61.87 61.39 61.52 51,053 -0.15(-0.24%)
Aug 17, 2017 62.57 62.58 61.68 61.68 103,540 -1.07(-1.71%)
Aug 16, 2017 62.80 62.93 62.71 62.75 39,119 +0.16(+0.25%)
Aug 15, 2017 62.97 62.97 62.53 62.59 62,378 -0.12(-0.20%)
Aug 14, 2017 62.43 62.77 62.43 62.71 72,825 +0.68(+1.09%)
Aug 11, 2017 61.97 62.26 61.97 62.04 78,387 +0.08(+0.13%)
Aug 10, 2017 62.62 62.64 61.95 61.95 81,443 -0.87(-1.38%)
Aug 09, 2017 62.74 62.88 62.66 62.82 47,494 -0.01(-0.02%)
Aug 08, 2017 63.01 63.21 62.78 62.84 67,328 -0.20(-0.31%)
Aug 07, 2017 62.89 63.04 62.89 63.03 62,473 +0.05(+0.09%)
Aug 04, 2017 62.54 62.99 62.54 62.98 181,255 +0.12(+0.19%)
Aug 03, 2017 62.39 62.87 62.37 62.86 119,055 +0.09(+0.14%)
Aug 02, 2017 62.90 62.90 62.49 62.77 395,975 +0.18(+0.29%)
Aug 01, 2017 62.77 62.87 62.44 62.59 1,671,528 -0.15(-0.24%)
Jul 31, 2017 62.87 62.96 62.71 62.74 53,326 -0.02(-0.04%)
Jul 28, 2017 62.66 62.78 62.50 62.77 45,013 +0.03(+0.05%)
Jul 27, 2017 62.92 62.92 62.46 62.74 78,627 -0.12(-0.19%)
Jul 26, 2017 63.07 63.07 62.80 62.85 40,988 -0.06(-0.09%)
Jul 25, 2017 63.16 63.16 62.70 62.91 40,239 +0.08(+0.12%)
Jul 24, 2017 62.89 62.89 62.73 62.84 37,081 -0.12(-0.19%)
Jul 21, 2017 62.70 62.98 62.66 62.96 59,243 -0.11(-0.17%)
Jul 20, 2017 63.41 63.41 63.00 63.07 43,605 -0.24(-0.37%)
Jul 19, 2017 63.02 63.35 63.02 63.30 84,996 +0.22(+0.34%)
Jul 18, 2017 63.02 63.10 62.85 63.09 62,180 -0.08(-0.13%)
Jul 17, 2017 63.13 63.24 63.01 63.17 54,531 -0.02(-0.03%)
Jul 14, 2017 62.98 63.30 62.98 63.19 78,659 +0.25(+0.39%)
Jul 13, 2017 63.06 63.06 62.76 62.94 53,233 +0.04(+0.06%)
Jul 12, 2017 62.86 63.16 62.85 62.91 66,407 +0.42(+0.67%)
Jul 11, 2017 62.46 62.75 62.08 62.49 130,715 +0.01(+0.02%)
Jul 10, 2017 62.34 62.72 62.33 62.48 85,333 +0.13(+0.21%)
Jul 07, 2017 61.98 62.47 61.94 62.35 44,056 +0.46(+0.74%)
Jul 06, 2017 62.20 62.31 61.77 61.89 496,734 -0.63(-1.01%)
Jul 05, 2017 62.32 62.57 62.25 62.52 515,017 +0.21(+0.34%)
Jul 03, 2017 62.27 62.54 62.16 62.31 1,243,972 +0.31(+0.49%)
Jun 30, 2017 61.69 62.24 61.69 62.01 61,061 +0.43(+0.70%)
Jun 29, 2017 62.13 62.13 61.28 61.57 44,998 -0.57(-0.91%)
Jun 28, 2017 61.73 62.19 61.73 62.14 79,952 +0.60(+0.97%)
Jun 27, 2017 61.93 61.96 61.53 61.54 175,398 -0.61(-0.98%)
Jun 26, 2017 62.29 62.50 62.06 62.15 38,861 +0.02(+0.04%)
Jun 23, 2017 61.93 62.23 61.93 62.13 62,165 +0.26(+0.43%)
Jun 22, 2017 61.97 62.03 61.74 61.86 33,251 -0.15(-0.24%)
Jun 21, 2017 62.48 62.48 61.95 62.01 278,596 -0.42(-0.67%)
Jun 20, 2017 62.94 63.20 62.41 62.43 605,179 -0.63(-0.99%)
Jun 19, 2017 62.79 63.10 62.79 63.05 35,814 +0.41(+0.66%)
Jun 16, 2017 62.59 62.64 62.41 62.64 71,256 +0.13(+0.20%)
Jun 15, 2017 61.93 62.51 61.87 62.51 45,103 +0.30(+0.48%)
Jun 14, 2017 62.36 62.43 62.04 62.21 94,410 -0.14(-0.23%)
Jun 13, 2017 62.14 62.38 62.05 62.35 287,296 +0.32(+0.51%)
Jun 12, 2017 61.98 62.09 61.71 62.04 34,856 +0.18(+0.30%)
Jun 09, 2017 61.77 62.06 61.55 61.85 162,356 +0.15(+0.24%)
Jun 08, 2017 61.41 61.74 61.39 61.70 79,687 +0.30(+0.48%)
Jun 07, 2017 61.69 61.69 61.20 61.41 165,271 -0.12(-0.20%)
Jun 06, 2017 61.71 61.76 61.52 61.53 50,642 -0.40(-0.64%)
Jun 05, 2017 62.11 62.20 61.90 61.92 41,128 -0.17(-0.27%)
Jun 02, 2017 61.95 62.31 61.90 62.09 291,159 +0.20(+0.33%)
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.