US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 52.86 52.94 52.68 52.69 1,072,981 -0.21(-0.40%)
Feb 26, 2015 53.08 53.08 52.79 52.90 70,524 -0.15(-0.29%)
Feb 25, 2015 53.03 53.16 52.93 53.06 71,305 +0.03(+0.05%)
Feb 24, 2015 52.86 53.08 52.74 53.03 83,302 +0.13(+0.25%)
Feb 23, 2015 52.94 52.97 52.73 52.90 129,012 -0.14(-0.27%)
Feb 20, 2015 52.53 53.04 52.23 53.04 205,989 +0.45(+0.85%)
Feb 19, 2015 52.37 52.70 52.35 52.59 67,467 +0.05(+0.09%)
Feb 18, 2015 52.20 52.56 52.19 52.55 109,401 +0.30(+0.57%)
Feb 17, 2015 52.15 52.33 52.01 52.25 367,194 +0.01(+0.03%)
Feb 13, 2015 51.87 52.23 52.23 52.23 137,078 +0.32(+0.62%)
Feb 12, 2015 51.57 51.93 51.36 51.91 115,200 +0.51(+1.00%)
Feb 11, 2015 51.39 51.53 51.19 51.40 112,782 +0.05(+0.09%)
Feb 10, 2015 51.30 51.42 50.98 51.35 149,150 +0.34(+0.68%)
Feb 09, 2015 50.89 51.22 50.88 51.01 101,582 -0.05(-0.10%)
Feb 06, 2015 51.16 51.45 50.99 51.06 162,651 -0.03(-0.07%)
Feb 05, 2015 50.77 51.12 50.69 51.10 140,572 +0.56(+1.11%)
Feb 04, 2015 50.70 50.85 50.44 50.54 119,007 -0.44(-0.85%)
Feb 03, 2015 50.20 50.97 50.20 50.97 207,473 +0.91(+1.83%)
Feb 02, 2015 49.41 50.06 49.05 50.06 428,303 +0.78(+1.59%)
Jan 30, 2015 49.54 49.81 49.26 49.27 298,264 -0.74(-1.47%)
Jan 29, 2015 49.50 50.03 49.20 50.01 172,526 +0.50(+1.01%)
Jan 28, 2015 50.28 50.34 49.47 49.51 270,727 -0.43(-0.86%)
Jan 27, 2015 49.88 50.21 49.58 49.94 358,414 -0.64(-1.27%)
Jan 26, 2015 50.39 50.59 50.39 50.58 49,166 +0.14(+0.28%)
Jan 23, 2015 50.54 50.78 50.40 50.44 261,322 -0.34(-0.68%)
Jan 22, 2015 50.20 50.82 49.96 50.78 172,094 +0.79(+1.59%)
Jan 21, 2015 49.51 50.06 49.44 49.99 133,287 +0.35(+0.71%)
Jan 20, 2015 49.66 49.83 49.14 49.64 166,934 +0.16(+0.33%)
Jan 16, 2015 48.94 49.50 48.74 49.47 122,670 +0.41(+0.84%)
Jan 15, 2015 49.62 49.73 49.06 49.06 120,982 -0.36(-0.74%)
Jan 14, 2015 49.16 49.47 48.94 49.43 246,363 -0.30(-0.60%)
Jan 13, 2015 50.18 50.57 49.30 49.72 95,837 -0.09(-0.18%)
Jan 12, 2015 50.19 50.19 49.58 49.81 72,482 -0.35(-0.70%)
Jan 09, 2015 50.67 50.67 50.08 50.16 120,520 -0.46(-0.92%)
Jan 08, 2015 49.98 50.63 49.98 50.63 146,914 +1.04(+2.09%)
Jan 07, 2015 49.64 49.73 49.39 49.59 126,505 +0.34(+0.68%)
Jan 06, 2015 49.79 49.86 48.93 49.25 208,390 -0.55(-1.10%)
Jan 05, 2015 50.69 50.69 49.70 49.80 452,446 -1.12(-2.21%)
Jan 02, 2015 51.21 51.33 50.52 50.93 96,809 -0.08(-0.16%)
Dec 31, 2014 51.68 51.01 51.01 51.01 73,136 -0.56(-1.09%)
Dec 30, 2014 51.74 51.77 51.53 51.57 47,691 -0.26(-0.51%)
Dec 29, 2014 51.78 51.93 51.67 51.84 71,719 +0.00(+0.01%)
Dec 26, 2014 51.95 51.97 51.82 51.83 61,093 +0.05(+0.09%)
Dec 24, 2014 51.81 51.78 51.78 51.78 33,851 -0.03(-0.06%)
Dec 23, 2014 51.74 51.92 51.71 51.82 64,114 +0.29(+0.55%)
Dec 22, 2014 51.20 51.56 51.20 51.53 136,363 +0.43(+0.85%)
Dec 19, 2014 50.92 51.26 50.71 51.10 105,104 +0.24(+0.47%)
Dec 18, 2014 50.36 50.86 50.23 50.86 442,092 +1.25(+2.52%)
Dec 17, 2014 48.99 49.68 48.60 49.61 294,750 +0.63(+1.28%)
Dec 16, 2014 48.82 49.80 48.82 48.98 197,533 +0.07(+0.14%)
Dec 15, 2014 49.32 49.46 48.69 48.91 169,334 -0.15(-0.30%)
Dec 12, 2014 49.58 49.69 49.06 49.06 115,828 -0.98(-1.95%)
Dec 11, 2014 50.04 50.43 49.92 50.04 75,455 +0.24(+0.49%)
Dec 10, 2014 50.70 50.70 49.78 49.79 177,615 -1.03(-2.03%)
Dec 09, 2014 50.24 50.83 50.08 50.83 149,112 +0.15(+0.30%)
Dec 08, 2014 51.17 51.29 50.54 50.67 91,897 -0.61(-1.20%)
Dec 05, 2014 51.30 51.38 51.18 51.29 115,651 +0.08(+0.16%)
Dec 04, 2014 51.38 51.39 51.03 51.21 55,623 -0.26(-0.51%)
Dec 03, 2014 50.88 51.53 50.88 51.47 73,565 +0.62(+1.23%)
Dec 02, 2014 50.53 50.90 50.53 50.84 43,466 +0.37(+0.74%)
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.