US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 73.20 73.20 73.20 0 +0.09(+0.12%)
Aug 30, 2018 73.59 73.59 73.00 73.11 49,246 -0.48(-0.65%)
Aug 29, 2018 73.24 73.65 73.24 73.58 45,456 +0.33(+0.45%)
Aug 28, 2018 73.46 73.61 73.25 73.26 194,683 -0.15(-0.20%)
Aug 27, 2018 72.84 73.48 72.84 73.40 82,806 +0.79(+1.08%)
Aug 24, 2018 72.37 72.67 72.34 72.62 64,279 +0.36(+0.49%)
Aug 23, 2018 72.53 72.53 72.18 72.26 24,135 -0.19(-0.26%)
Aug 22, 2018 72.85 73.06 72.45 72.45 34,228 -0.44(-0.61%)
Aug 21, 2018 72.38 72.97 72.38 72.89 51,225 +0.51(+0.71%)
Aug 20, 2018 72.26 72.58 72.20 72.38 62,371 +0.33(+0.46%)
Aug 17, 2018 71.44 72.19 71.44 72.05 58,588 +0.44(+0.62%)
Aug 16, 2018 71.50 71.75 71.32 71.61 70,157 +0.75(+1.06%)
Aug 15, 2018 70.81 70.93 70.19 70.85 122,296 -0.49(-0.69%)
Aug 14, 2018 70.97 71.57 70.97 71.34 37,979 +0.51(+0.71%)
Aug 13, 2018 71.18 71.42 70.73 70.84 107,647 -0.36(-0.51%)
Aug 10, 2018 71.19 71.44 71.00 71.20 27,819 -0.43(-0.60%)
Aug 09, 2018 71.85 72.08 71.62 71.63 28,238 -0.27(-0.37%)
Aug 08, 2018 72.23 72.23 71.82 71.90 27,755 -0.28(-0.39%)
Aug 07, 2018 71.75 72.26 71.75 72.18 31,077 +0.51(+0.71%)
Aug 06, 2018 71.39 71.68 71.36 71.68 39,764 +0.22(+0.31%)
Aug 03, 2018 71.32 71.46 71.11 71.45 24,236 +0.04(+0.05%)
Aug 02, 2018 70.76 71.48 70.69 71.42 38,367 +0.20(+0.28%)
Aug 01, 2018 71.73 71.73 71.00 71.22 126,762 -0.65(-0.91%)
Jul 31, 2018 70.91 71.99 70.91 71.87 109,342 +1.17(+1.66%)
Jul 30, 2018 71.51 71.75 70.68 70.70 62,778 -0.81(-1.13%)
Jul 27, 2018 71.90 72.03 71.22 71.51 150,265 -0.33(-0.46%)
Jul 26, 2018 71.61 71.95 71.43 71.83 237,930 +0.24(+0.34%)
Jul 25, 2018 70.39 71.62 70.23 71.59 540,560 +0.96(+1.36%)
Jul 24, 2018 70.51 70.97 70.31 70.63 97,466 +0.31(+0.45%)
Jul 23, 2018 70.61 70.61 70.24 70.31 297,555 -0.30(-0.43%)
Jul 20, 2018 70.63 70.89 70.43 70.62 70,578 -0.11(-0.16%)
Jul 19, 2018 70.37 70.85 70.18 70.73 132,680 +0.03(+0.05%)
Jul 18, 2018 70.26 70.76 70.26 70.70 106,351 +0.48(+0.68%)
Jul 17, 2018 69.65 70.27 69.65 70.22 59,101 +0.39(+0.56%)
Jul 16, 2018 70.47 70.47 69.76 69.83 52,565 -0.43(-0.61%)
Jul 13, 2018 69.88 70.37 69.88 70.26 64,700 +0.28(+0.41%)
Jul 12, 2018 69.64 70.02 69.40 69.97 97,868 +0.72(+1.04%)
Jul 11, 2018 69.48 69.68 69.15 69.25 122,518 -0.89(-1.27%)
Jul 10, 2018 69.98 70.23 69.82 70.14 94,437 +0.21(+0.30%)
Jul 09, 2018 69.11 69.93 69.11 69.93 163,113 +1.08(+1.57%)
Jul 06, 2018 68.44 69.00 68.31 68.85 594,677 +0.29(+0.43%)
Jul 05, 2018 68.37 68.56 67.91 68.56 111,529 +0.49(+0.72%)
Jul 03, 2018 68.07 68.07 68.07 0 -0.19(-0.29%)
Jul 02, 2018 67.77 68.30 67.50 68.26 292,664 +0.08(+0.11%)
Jun 29, 2018 68.77 68.18 332,709 +0.26(+0.38%)
Jun 28, 2018 67.62 68.15 67.29 67.92 99,925 +0.29(+0.43%)
Jun 27, 2018 68.52 69.14 67.63 67.63 438,554 -0.65(-0.95%)
Jun 26, 2018 68.37 68.61 68.17 68.28 154,196 +0.05(+0.07%)
Jun 25, 2018 68.78 68.89 67.86 68.23 315,199 -1.00(-1.44%)
Jun 22, 2018 69.92 69.92 69.18 69.23 111,136 +0.21(+0.31%)
Jun 21, 2018 69.68 69.68 68.92 69.02 87,519 -0.82(-1.17%)
Jun 20, 2018 69.95 70.03 69.70 69.84 149,890 +0.05(+0.07%)
Jun 19, 2018 70.11 70.22 69.40 69.79 378,391 -1.19(-1.68%)
Jun 18, 2018 70.58 70.98 70.43 70.98 33,338 -0.12(-0.17%)
Jun 15, 2018 71.15 70.39 71.10 89,820 -0.11(-0.16%)
Jun 14, 2018 71.52 71.68 71.04 71.21 44,157 -0.13(-0.18%)
Jun 13, 2018 71.82 71.87 71.29 71.34 578,864 -0.53(-0.74%)
Jun 12, 2018 71.86 71.98 71.63 71.87 34,525 +0.13(+0.18%)
Jun 11, 2018 71.63 71.92 71.63 71.74 42,804 +0.09(+0.12%)
Jun 08, 2018 71.11 71.65 71.11 71.65 74,882 +0.35(+0.48%)
Jun 07, 2018 71.42 71.56 71.00 71.31 65,835 -0.02(-0.03%)
Jun 06, 2018 71.33 71.33 60,857 +0.67(+0.95%)
Jun 05, 2018 70.33 70.70 70.33 70.66 75,129 +0.27(+0.38%)
Jun 04, 2018 70.60 70.64 70.32 70.39 32,084 +0.11(+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.