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 (%)
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%)
Jun 01, 2017 61.48 61.97 61.43 61.89 1,462,680 +0.50(+0.82%)
May 31, 2017 61.37 61.39 61.01 61.39 26,705 +0.10(+0.17%)
May 30, 2017 61.15 61.35 61.06 61.28 24,502 +0.03(+0.05%)
May 26, 2017 61.12 61.28 61.12 61.25 56,634 +0.04(+0.06%)
May 25, 2017 60.97 61.28 60.97 61.21 66,761 +0.29(+0.47%)
May 24, 2017 60.81 61.01 60.69 60.93 29,542 +0.16(+0.26%)
May 23, 2017 60.75 60.85 60.59 60.77 37,512 +0.11(+0.18%)
May 22, 2017 60.60 60.70 60.50 60.66 163,880 +0.47(+0.77%)
May 19, 2017 59.72 60.46 59.72 60.20 48,006 +0.68(+1.15%)
May 18, 2017 59.31 59.79 58.94 59.51 166,004 +0.05(+0.08%)
May 17, 2017 60.07 60.07 59.43 59.47 114,565 -1.17(-1.93%)
May 16, 2017 60.75 60.75 60.42 60.63 75,676 -0.01(-0.02%)
May 15, 2017 60.42 60.71 60.31 60.65 44,179 +0.34(+0.56%)
May 12, 2017 60.46 60.48 60.24 60.31 82,352 -0.36(-0.60%)
May 11, 2017 60.54 60.69 60.17 60.67 43,482 -0.05(-0.08%)
May 10, 2017 60.73 60.80 60.53 60.72 84,094 -0.07(-0.11%)
May 09, 2017 60.76 60.93 60.70 60.78 212,536 +0.00(+0.00%)
May 08, 2017 61.01 61.01 60.73 60.78 217,329 -0.22(-0.36%)
May 05, 2017 60.63 61.01 60.61 61.01 48,970 +0.39(+0.64%)
May 04, 2017 60.59 60.68 60.35 60.62 291,920 +0.12(+0.20%)
May 03, 2017 60.37 60.55 60.19 60.50 145,926 -0.07(-0.12%)
May 02, 2017 60.55 60.68 60.41 60.57 136,337 +0.10(+0.17%)
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.