US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.08 50.12 49.90 50.01 32,324 -0.09(-0.18%)
Mar 30, 2016 50.50 50.50 50.03 50.10 48,852 +0.13(+0.25%)
Mar 29, 2016 49.39 49.98 49.25 49.98 41,553 +0.40(+0.80%)
Mar 28, 2016 49.74 49.74 49.34 49.58 140,493 +0.05(+0.10%)
Mar 24, 2016 49.26 49.53 49.53 49.53 54,584 -0.01(-0.02%)
Mar 23, 2016 49.82 49.82 49.53 49.54 51,279 -0.46(-0.91%)
Mar 22, 2016 49.79 50.13 49.79 49.99 83,046 -0.06(-0.11%)
Mar 21, 2016 49.90 50.09 49.83 50.05 184,363 +0.10(+0.21%)
Mar 18, 2016 49.72 50.00 49.72 49.95 88,050 +0.29(+0.58%)
Mar 17, 2016 48.79 49.75 48.79 49.66 96,538 +0.96(+1.97%)
Mar 16, 2016 48.19 48.82 48.19 48.70 60,381 +0.38(+0.78%)
Mar 15, 2016 48.25 48.33 48.02 48.32 46,393 -0.10(-0.21%)
Mar 14, 2016 48.28 48.54 48.24 48.42 53,606 -0.04(-0.09%)
Mar 11, 2016 48.16 48.49 48.16 48.46 76,756 +0.76(+1.58%)
Mar 10, 2016 47.97 48.10 47.28 47.71 111,847 -0.07(-0.15%)
Mar 09, 2016 47.79 47.87 47.71 47.78 61,567 +0.12(+0.25%)
Mar 08, 2016 47.93 47.96 47.61 47.66 198,321 -0.62(-1.28%)
Mar 07, 2016 48.15 48.31 47.97 48.27 460,264 +0.08(+0.17%)
Mar 04, 2016 47.95 48.39 47.81 48.19 122,549 +0.24(+0.51%)
Mar 03, 2016 47.60 47.96 47.59 47.95 33,214 +0.35(+0.72%)
Mar 02, 2016 47.39 47.60 47.31 47.60 90,372 +0.10(+0.21%)
Mar 01, 2016 46.79 47.50 46.71 47.50 128,115 +1.02(+2.19%)
Feb 29, 2016 46.75 47.02 46.47 46.49 87,162 -0.30(-0.64%)
Feb 26, 2016 46.84 47.01 46.72 46.79 121,593 +0.17(+0.36%)
Feb 25, 2016 46.17 46.62 46.02 46.62 61,936 +0.54(+1.16%)
Feb 24, 2016 45.55 46.15 45.20 46.08 126,429 +0.15(+0.32%)
Feb 23, 2016 46.22 46.36 45.89 45.93 65,500 -0.48(-1.02%)
Feb 22, 2016 46.14 46.55 46.14 46.41 96,633 +0.69(+1.52%)
Feb 19, 2016 45.58 45.73 45.30 45.71 86,915 -0.09(-0.19%)
Feb 18, 2016 45.91 45.98 45.70 45.80 77,588 -0.09(-0.19%)
Feb 17, 2016 45.40 45.95 45.40 45.89 59,948 +0.73(+1.62%)
Feb 16, 2016 44.68 45.18 44.48 45.16 135,359 +0.97(+2.18%)
Feb 12, 2016 43.65 44.19 44.19 44.19 118,601 +0.84(+1.95%)
Feb 11, 2016 43.37 43.75 42.82 43.35 93,759 -0.76(-1.73%)
Feb 10, 2016 44.44 44.79 44.10 44.11 77,030 -0.07(-0.15%)
Feb 09, 2016 43.63 44.49 43.63 44.18 78,504 +0.10(+0.23%)
Feb 08, 2016 44.21 44.21 43.50 44.08 104,313 -0.57(-1.28%)
Feb 05, 2016 45.15 45.21 44.55 44.65 132,595 -0.83(-1.83%)
Feb 04, 2016 44.59 45.76 44.59 45.48 151,350 +0.82(+1.84%)
Feb 03, 2016 44.46 44.76 43.69 44.66 125,024 +0.51(+1.15%)
Feb 02, 2016 44.65 44.65 44.00 44.16 551,705 -0.92(-2.04%)
Feb 01, 2016 44.92 45.22 44.54 45.07 120,184 -0.09(-0.20%)
Jan 29, 2016 44.06 45.16 44.06 45.16 91,556 +1.32(+3.01%)
Jan 28, 2016 43.98 44.02 43.49 43.84 136,846 +0.23(+0.52%)
Jan 27, 2016 43.89 44.31 43.40 43.61 120,284 -0.48(-1.08%)
Jan 26, 2016 43.43 44.11 43.43 44.09 72,861 +0.82(+1.89%)
Jan 25, 2016 43.79 43.79 43.24 43.27 59,527 -0.70(-1.59%)
Jan 22, 2016 43.91 44.14 43.59 43.97 223,489 +0.53(+1.21%)
Jan 21, 2016 43.23 43.81 43.14 43.45 73,483 +0.20(+0.45%)
Jan 20, 2016 42.98 43.54 42.15 43.25 271,322 -0.50(-1.14%)
Jan 19, 2016 44.19 44.20 43.32 43.75 123,446 -0.00(-0.01%)
Jan 15, 2016 43.42 43.75 43.75 43.75 142,407 -0.81(-1.82%)
Jan 14, 2016 44.11 44.82 43.72 44.57 139,342 +0.56(+1.28%)
Jan 13, 2016 45.17 45.32 43.87 44.00 225,833 -1.01(-2.24%)
Jan 12, 2016 45.02 45.20 44.49 45.01 364,937 +0.29(+0.66%)
Jan 11, 2016 44.91 45.00 44.29 44.72 151,571 -0.02(-0.04%)
Jan 08, 2016 45.50 45.58 44.65 44.73 128,524 -0.47(-1.04%)
Jan 07, 2016 45.74 46.04 45.13 45.20 343,407 -1.35(-2.89%)
Jan 06, 2016 46.67 46.92 46.31 46.55 267,659 -0.76(-1.62%)
Jan 05, 2016 47.30 47.42 47.02 47.32 140,841 +0.08(+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.