US Industrials Ishares ETF (NY: IYJ )

125.54 +0.22 (+0.18%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.43 46.67 46.05 46.65 114,022 +0.77(+1.69%)
Sep 29, 2015 45.75 45.93 45.60 45.88 82,727 +0.24(+0.52%)
Sep 28, 2015 46.35 46.37 45.64 45.64 116,031 -1.03(-2.21%)
Sep 25, 2015 46.98 46.98 46.50 46.67 67,593 +0.06(+0.14%)
Sep 24, 2015 46.45 46.65 46.03 46.61 118,160 -0.32(-0.68%)
Sep 23, 2015 47.25 47.33 46.77 46.93 122,671 -0.29(-0.62%)
Sep 22, 2015 47.35 47.38 47.00 47.22 144,069 -0.70(-1.46%)
Sep 21, 2015 47.93 48.27 47.77 47.92 59,321 +0.20(+0.42%)
Sep 18, 2015 47.97 48.22 47.61 47.72 133,431 -0.98(-2.02%)
Sep 17, 2015 48.91 49.36 48.60 48.70 92,116 -0.29(-0.60%)
Sep 16, 2015 48.61 49.03 48.61 48.99 37,955 +0.41(+0.85%)
Sep 15, 2015 47.90 48.65 47.87 48.58 95,949 +0.82(+1.72%)
Sep 14, 2015 48.07 48.07 47.68 47.76 34,247 -0.24(-0.50%)
Sep 11, 2015 47.71 48.00 47.56 48.00 53,237 +0.17(+0.36%)
Sep 10, 2015 47.73 48.15 47.62 47.83 73,140 +0.08(+0.16%)
Sep 09, 2015 48.63 48.77 47.73 47.75 71,793 -0.57(-1.18%)
Sep 08, 2015 47.75 48.32 47.69 48.32 74,713 +1.18(+2.49%)
Sep 04, 2015 46.57 47.14 47.14 47.14 77,820 -0.63(-1.31%)
Sep 03, 2015 47.69 48.13 47.58 47.77 143,809 +0.25(+0.52%)
Sep 02, 2015 47.06 47.53 46.81 47.52 175,749 +0.93(+1.99%)
Sep 01, 2015 47.47 47.47 46.43 46.60 206,242 -1.38(-2.88%)
Aug 31, 2015 48.13 48.34 47.88 47.98 1,476,882 -0.43(-0.88%)
Aug 28, 2015 48.05 48.44 48.05 48.40 92,516 +0.13(+0.27%)
Aug 27, 2015 47.52 48.32 47.46 48.27 248,356 +1.20(+2.54%)
Aug 26, 2015 46.18 47.13 45.88 47.08 312,823 +1.35(+2.96%)
Aug 25, 2015 46.86 47.83 45.73 45.73 413,802 -0.67(-1.45%)
Aug 24, 2015 47.58 47.65 36.55 46.40 619,962 -1.65(-3.44%)
Aug 21, 2015 48.91 49.06 48.05 48.05 335,897 -1.33(-2.68%)
Aug 20, 2015 50.11 50.12 49.38 49.38 140,138 -1.10(-2.19%)
Aug 19, 2015 50.72 50.88 50.33 50.48 194,548 -0.50(-0.98%)
Aug 18, 2015 50.97 51.06 50.92 50.98 87,490 -0.12(-0.23%)
Aug 17, 2015 50.66 51.10 50.37 51.10 937,398 +0.28(+0.55%)
Aug 14, 2015 50.42 50.85 50.42 50.82 37,063 +0.34(+0.67%)
Aug 13, 2015 50.52 50.64 50.36 50.48 63,017 -0.06(-0.12%)
Aug 12, 2015 50.19 50.60 49.82 50.54 81,198 +0.03(+0.06%)
Aug 11, 2015 50.75 50.75 50.38 50.52 125,425 -0.65(-1.27%)
Aug 10, 2015 50.63 51.20 50.63 51.17 30,760 +0.93(+1.84%)
Aug 07, 2015 50.38 50.41 50.05 50.24 32,524 -0.17(-0.34%)
Aug 06, 2015 50.76 50.76 50.32 50.41 40,632 -0.29(-0.58%)
Aug 05, 2015 50.70 51.03 50.65 50.71 72,572 +0.33(+0.66%)
Aug 04, 2015 50.46 50.74 50.34 50.38 56,059 -0.06(-0.11%)
Aug 03, 2015 50.78 50.78 50.22 50.43 472,614 -0.32(-0.64%)
Jul 31, 2015 51.00 51.00 50.71 50.76 144,888 -0.04(-0.09%)
Jul 30, 2015 50.62 50.86 50.51 50.80 80,042 -0.02(-0.05%)
Jul 29, 2015 50.11 50.82 50.11 50.82 103,453 +0.73(+1.45%)
Jul 28, 2015 49.57 50.16 49.47 50.10 139,192 +0.81(+1.65%)
Jul 27, 2015 49.39 49.42 49.18 49.28 145,839 -0.27(-0.54%)
Jul 24, 2015 50.16 50.20 49.51 49.55 114,308 -0.60(-1.19%)
Jul 23, 2015 50.68 50.68 50.12 50.15 110,295 -0.53(-1.04%)
Jul 22, 2015 50.88 50.96 50.61 50.67 42,985 -0.19(-0.38%)
Jul 21, 2015 51.23 51.28 50.84 50.87 51,286 -0.59(-1.14%)
Jul 20, 2015 51.46 51.51 51.36 51.46 50,058 +0.13(+0.24%)
Jul 17, 2015 51.49 51.49 51.23 51.33 94,446 -0.08(-0.15%)
Jul 16, 2015 51.46 51.46 51.33 51.41 45,276 +0.26(+0.51%)
Jul 15, 2015 51.41 51.46 51.08 51.15 79,966 -0.25(-0.48%)
Jul 14, 2015 51.16 51.49 51.16 51.39 93,334 +0.16(+0.32%)
Jul 13, 2015 51.02 51.24 51.01 51.23 79,623 +0.47(+0.93%)
Jul 10, 2015 50.73 50.82 50.49 50.76 104,837 +0.50(+1.00%)
Jul 09, 2015 50.56 50.75 50.24 50.26 78,787 +0.19(+0.38%)
Jul 08, 2015 50.57 50.67 50.03 50.07 88,557 -0.93(-1.81%)
Jul 07, 2015 50.79 51.03 50.12 50.99 135,870 +0.32(+0.64%)
Jul 06, 2015 50.60 51.04 50.45 50.67 147,070 -0.29(-0.57%)
Jul 02, 2015 51.06 50.96 50.96 50.96 252,760 -0.03(-0.07%)
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.