US Industrials Ishares ETF (NY: IYJ )

84.08 -0.41 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 99.89 100.31 99.36 99.57 711,679 -0.88(-0.88%)
Aug 28, 2015 99.71 100.53 99.71 100.45 44,582 +0.27(+0.27%)
Aug 27, 2015 98.61 100.28 98.49 100.18 119,678 +2.48(+2.54%)
Aug 26, 2015 95.83 97.80 95.21 97.70 150,743 +2.81(+2.96%)
Aug 25, 2015 97.25 99.25 94.89 94.89 199,403 -1.40(-1.45%)
Aug 24, 2015 98.73 98.89 75.85 96.29 298,747 -3.43(-3.44%)
Aug 21, 2015 101.50 101.82 99.72 99.72 161,862 -2.75(-2.68%)
Aug 20, 2015 103.99 104.00 102.47 102.47 67,530 -2.29(-2.19%)
Aug 19, 2015 105.26 105.58 104.44 104.76 93,749 -1.04(-0.98%)
Aug 18, 2015 105.78 105.96 105.67 105.80 42,160 -0.24(-0.23%)
Aug 17, 2015 105.14 106.04 104.53 106.04 451,713 +0.58(+0.55%)
Aug 14, 2015 104.64 105.53 104.64 105.46 17,860 +0.70(+0.67%)
Aug 13, 2015 104.83 105.09 104.50 104.76 30,367 -0.13(-0.12%)
Aug 12, 2015 104.15 105.00 103.39 104.89 39,128 +0.06(+0.06%)
Aug 11, 2015 105.31 105.31 104.55 104.83 60,440 -1.35(-1.27%)
Aug 10, 2015 105.06 106.26 105.06 106.18 14,823 +1.92(+1.84%)
Aug 07, 2015 104.54 104.62 103.86 104.26 15,673 -0.36(-0.34%)
Aug 06, 2015 105.34 105.34 104.42 104.62 19,580 -0.61(-0.58%)
Aug 05, 2015 105.21 105.89 105.10 105.23 34,971 +0.69(+0.66%)
Aug 04, 2015 104.71 105.29 104.47 104.54 27,014 -0.12(-0.11%)
Aug 03, 2015 105.37 105.37 104.21 104.66 227,743 -0.67(-0.64%)
Jul 31, 2015 105.84 105.84 105.24 105.33 69,819 -0.09(-0.09%)
Jul 30, 2015 105.04 105.55 104.81 105.42 38,571 -0.05(-0.05%)
Jul 29, 2015 103.98 105.47 103.98 105.47 49,852 +1.51(+1.45%)
Jul 28, 2015 102.86 104.10 102.67 103.96 67,074 +1.69(+1.65%)
Jul 27, 2015 102.50 102.56 102.06 102.27 70,277 -0.56(-0.54%)
Jul 24, 2015 104.10 104.18 102.75 102.83 55,083 -1.24(-1.19%)
Jul 23, 2015 105.17 105.17 104.01 104.07 53,149 -1.09(-1.04%)
Jul 22, 2015 105.59 105.76 105.02 105.16 20,714 -0.40(-0.38%)
Jul 21, 2015 106.32 106.42 105.50 105.56 24,714 -1.22(-1.14%)
Jul 20, 2015 106.78 106.90 106.58 106.78 24,122 +0.26(+0.24%)
Jul 17, 2015 106.85 106.85 106.31 106.52 45,512 -0.16(-0.15%)
Jul 16, 2015 106.79 106.79 106.53 106.68 21,818 +0.54(+0.51%)
Jul 15, 2015 106.68 106.78 106.01 106.14 38,534 -0.51(-0.48%)
Jul 14, 2015 106.17 106.85 106.17 106.65 44,976 +0.34(+0.32%)
Jul 13, 2015 105.87 106.34 105.86 106.31 38,369 +0.98(+0.93%)
Jul 10, 2015 105.27 105.46 104.77 105.33 50,519 +1.04(+1.00%)
Jul 09, 2015 104.93 105.31 104.26 104.29 37,966 +0.39(+0.38%)
Jul 08, 2015 104.95 105.15 103.82 103.90 42,674 -1.92(-1.81%)
Jul 07, 2015 105.39 105.89 104.01 105.82 65,473 +0.67(+0.64%)
Jul 06, 2015 105.00 105.92 104.69 105.15 70,870 -0.60(-0.57%)
Jul 02, 2015 105.97 105.75 105.75 105.75 121,800 -0.07(-0.07%)
Jul 01, 2015 106.05 106.31 105.47 105.82 260,251 +0.48(+0.46%)
Jun 30, 2015 106.03 106.11 105.07 105.34 77,860 +0.19(+0.18%)
Jun 29, 2015 106.50 106.82 105.15 105.15 86,389 -2.13(-1.99%)
Jun 26, 2015 107.53 107.54 107.17 107.28 54,476 +0.10(+0.09%)
Jun 25, 2015 108.10 108.16 107.12 107.18 48,471 -0.72(-0.67%)
Jun 24, 2015 109.40 109.40 107.86 107.90 95,781 -1.43(-1.31%)
Jun 23, 2015 109.59 109.67 109.13 109.33 30,880 -0.11(-0.10%)
Jun 22, 2015 109.43 109.64 109.26 109.44 31,335 +0.48(+0.44%)
Jun 19, 2015 109.27 109.47 108.96 108.96 27,255 -0.41(-0.37%)
Jun 18, 2015 108.45 109.61 108.45 109.37 30,848 +1.12(+1.03%)
Jun 17, 2015 108.20 108.51 107.65 108.25 34,312 +0.15(+0.14%)
Jun 16, 2015 108.00 108.11 107.67 108.10 27,577 +0.22(+0.20%)
Jun 15, 2015 108.00 108.00 107.31 107.88 35,580 -0.85(-0.78%)
Jun 12, 2015 109.01 109.12 108.56 108.73 67,594 -0.62(-0.57%)
Jun 11, 2015 109.05 109.46 108.91 109.35 33,906 +0.55(+0.51%)
Jun 10, 2015 108.16 109.05 108.12 108.80 41,976 +1.14(+1.06%)
Jun 09, 2015 107.71 108.11 107.63 107.66 100,197 -0.02(-0.02%)
Jun 08, 2015 108.27 108.36 107.68 107.68 32,981 -0.76(-0.70%)
Jun 05, 2015 108.09 108.45 107.65 108.44 49,970 +0.27(+0.25%)
Jun 04, 2015 109.06 109.14 108.05 108.17 47,950 -1.26(-1.15%)
Jun 03, 2015 109.02 109.77 108.92 109.43 56,421 +0.60(+0.55%)
Jun 02, 2015 108.29 109.22 108.04 108.83 252,203 +0.35(+0.32%)
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.