US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 51.12 51.19 50.95 50.96 1,109,569 -0.20(-0.40%)
Feb 26, 2015 51.33 51.33 51.05 51.16 72,929 -0.15(-0.29%)
Feb 25, 2015 51.28 51.41 51.18 51.31 73,737 +0.03(+0.05%)
Feb 24, 2015 51.11 51.33 51.00 51.28 86,142 +0.13(+0.25%)
Feb 23, 2015 51.19 51.22 50.99 51.15 133,411 -0.14(-0.27%)
Feb 20, 2015 50.79 51.29 50.51 51.29 213,013 +0.43(+0.85%)
Feb 19, 2015 50.64 50.97 50.63 50.86 69,767 +0.05(+0.09%)
Feb 18, 2015 50.48 50.83 50.47 50.81 113,132 +0.29(+0.57%)
Feb 17, 2015 50.43 50.60 50.30 50.53 379,715 +0.01(+0.03%)
Feb 13, 2015 50.16 50.51 50.51 50.51 141,752 +0.31(+0.62%)
Feb 12, 2015 49.87 50.22 49.67 50.20 119,128 +0.50(+1.00%)
Feb 11, 2015 49.69 49.83 49.50 49.71 116,628 +0.05(+0.09%)
Feb 10, 2015 49.61 49.73 49.30 49.66 154,236 +0.33(+0.68%)
Feb 09, 2015 49.22 49.53 49.20 49.33 105,046 -0.05(-0.10%)
Feb 06, 2015 49.47 49.75 49.31 49.38 168,197 -0.03(-0.07%)
Feb 05, 2015 49.10 49.44 49.02 49.41 145,365 +0.54(+1.11%)
Feb 04, 2015 49.03 49.17 48.78 48.87 123,065 -0.42(-0.85%)
Feb 03, 2015 48.55 49.29 48.55 49.29 214,547 +0.88(+1.83%)
Feb 02, 2015 47.78 48.41 47.43 48.41 442,908 +0.76(+1.59%)
Jan 30, 2015 47.90 48.17 47.64 47.65 308,435 -0.71(-1.47%)
Jan 29, 2015 47.87 48.38 47.58 48.36 178,409 +0.48(+1.01%)
Jan 28, 2015 48.62 48.68 47.84 47.88 279,959 -0.42(-0.86%)
Jan 27, 2015 48.24 48.56 47.94 48.30 370,635 -0.62(-1.27%)
Jan 26, 2015 48.73 48.92 48.73 48.92 50,842 +0.14(+0.28%)
Jan 23, 2015 48.87 49.11 48.74 48.78 270,233 -0.33(-0.68%)
Jan 22, 2015 48.55 49.15 48.31 49.11 177,962 +0.77(+1.59%)
Jan 21, 2015 47.87 48.41 47.81 48.34 137,832 +0.34(+0.71%)
Jan 20, 2015 48.02 48.18 47.52 48.00 172,627 +0.16(+0.33%)
Jan 16, 2015 47.32 47.87 47.13 47.84 126,853 +0.40(+0.84%)
Jan 15, 2015 47.99 48.09 47.44 47.44 125,107 -0.35(-0.74%)
Jan 14, 2015 47.54 47.84 47.32 47.80 254,763 -0.29(-0.60%)
Jan 13, 2015 48.53 48.90 47.67 48.08 99,105 -0.09(-0.18%)
Jan 12, 2015 48.53 48.53 47.94 48.17 74,953 -0.34(-0.70%)
Jan 09, 2015 49.00 49.00 48.42 48.51 124,630 -0.45(-0.92%)
Jan 08, 2015 48.33 48.96 48.33 48.96 151,923 +1.00(+2.09%)
Jan 07, 2015 48.00 48.09 47.76 47.95 130,818 +0.32(+0.68%)
Jan 06, 2015 48.15 48.21 47.32 47.63 215,496 -0.53(-1.11%)
Jan 05, 2015 49.02 49.02 48.06 48.16 467,874 -1.09(-2.21%)
Jan 02, 2015 49.52 49.64 48.85 49.25 100,110 -0.08(-0.16%)
Dec 31, 2014 49.98 49.33 49.33 49.33 75,630 -0.55(-1.09%)
Dec 30, 2014 50.03 50.06 49.83 49.87 49,317 -0.25(-0.51%)
Dec 29, 2014 50.07 50.22 49.97 50.13 74,165 +0.00(+0.01%)
Dec 26, 2014 50.24 50.25 50.11 50.12 63,177 +0.05(+0.09%)
Dec 24, 2014 50.10 50.08 50.08 50.08 35,006 -0.16(-0.31%)
Dec 23, 2014 50.15 50.34 50.13 50.23 66,134 +0.28(+0.55%)
Dec 22, 2014 49.63 49.98 49.63 49.96 140,659 +0.42(+0.85%)
Dec 19, 2014 49.36 49.69 49.16 49.54 108,416 +0.23(+0.47%)
Dec 18, 2014 48.82 49.31 48.70 49.31 456,021 +1.21(+2.52%)
Dec 17, 2014 47.49 48.17 47.12 48.09 304,036 +0.61(+1.28%)
Dec 16, 2014 47.33 48.28 47.33 47.48 203,756 +0.07(+0.14%)
Dec 15, 2014 47.81 47.95 47.20 47.42 174,670 -0.14(-0.30%)
Dec 12, 2014 48.07 48.17 47.56 47.56 119,477 -0.95(-1.95%)
Dec 11, 2014 48.52 48.89 48.40 48.51 77,832 +0.24(+0.49%)
Dec 10, 2014 49.15 49.15 48.26 48.27 183,211 -1.00(-2.03%)
Dec 09, 2014 48.70 49.27 48.55 49.27 153,810 +0.15(+0.30%)
Dec 08, 2014 49.61 49.72 49.00 49.13 94,792 -0.60(-1.20%)
Dec 05, 2014 49.73 49.81 49.61 49.72 119,295 +0.08(+0.16%)
Dec 04, 2014 49.81 49.82 49.47 49.64 57,376 -0.25(-0.51%)
Dec 03, 2014 49.32 49.95 49.32 49.90 75,882 +0.60(+1.23%)
Dec 02, 2014 48.99 49.34 48.99 49.29 44,835 +0.36(+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.