US Industrials Ishares ETF (NY: IYJ )

133.06 +2.02 (+1.54%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.80 50.91 50.52 50.76 92,104 -0.29(-0.57%)
Apr 28, 2016 51.26 51.68 50.97 51.05 292,283 -0.53(-1.02%)
Apr 27, 2016 51.27 51.66 51.15 51.58 62,874 +0.38(+0.75%)
Apr 26, 2016 50.83 51.20 50.83 51.20 80,179 +0.50(+0.98%)
Apr 25, 2016 50.91 50.91 50.56 50.70 413,825 -0.35(-0.69%)
Apr 22, 2016 50.87 51.10 50.75 51.05 92,005 +0.24(+0.47%)
Apr 21, 2016 50.98 51.13 50.76 50.82 53,214 -0.16(-0.32%)
Apr 20, 2016 50.98 51.20 50.81 50.98 54,123 -0.01(-0.03%)
Apr 19, 2016 50.99 51.16 50.82 50.99 82,607 +0.20(+0.40%)
Apr 18, 2016 50.55 50.81 50.32 50.79 217,186 +0.23(+0.45%)
Apr 15, 2016 50.54 50.57 50.44 50.56 86,616 +0.09(+0.19%)
Apr 14, 2016 50.63 50.63 50.37 50.47 91,631 -0.10(-0.20%)
Apr 13, 2016 50.14 50.57 50.14 50.57 84,914 +0.72(+1.45%)
Apr 12, 2016 49.48 49.95 49.46 49.85 96,169 +0.40(+0.81%)
Apr 11, 2016 49.68 49.99 49.45 49.45 94,904 -0.10(-0.21%)
Apr 08, 2016 49.58 49.95 49.42 49.55 89,512 +0.28(+0.57%)
Apr 07, 2016 49.48 49.57 49.11 49.27 170,907 -0.44(-0.89%)
Apr 06, 2016 49.56 49.73 49.19 49.71 1,760,406 +0.27(+0.54%)
Apr 05, 2016 49.40 49.61 49.26 49.45 705,153 -0.33(-0.67%)
Apr 04, 2016 50.26 50.26 49.68 49.78 348,249 -0.51(-1.02%)
Apr 01, 2016 49.93 50.33 49.50 50.29 2,100,028 +0.28(+0.55%)
Mar 31, 2016 50.08 50.12 49.91 50.02 32,323 -0.09(-0.18%)
Mar 30, 2016 50.50 50.50 50.03 50.11 48,849 +0.13(+0.25%)
Mar 29, 2016 49.39 49.98 49.25 49.98 41,550 +0.40(+0.80%)
Mar 28, 2016 49.75 49.75 49.35 49.58 140,485 +0.05(+0.10%)
Mar 24, 2016 49.26 49.53 49.53 49.53 54,581 -0.01(-0.02%)
Mar 23, 2016 49.83 49.83 49.53 49.54 51,277 -0.46(-0.91%)
Mar 22, 2016 49.80 50.14 49.80 50.00 83,041 -0.06(-0.11%)
Mar 21, 2016 49.90 50.09 49.83 50.05 184,353 +0.10(+0.21%)
Mar 18, 2016 49.73 50.00 49.72 49.95 88,045 +0.29(+0.58%)
Mar 17, 2016 48.79 49.75 48.79 49.66 96,533 +0.96(+1.97%)
Mar 16, 2016 48.20 48.83 48.20 48.70 60,378 +0.38(+0.78%)
Mar 15, 2016 48.25 48.34 48.02 48.32 46,391 -0.10(-0.21%)
Mar 14, 2016 48.28 48.54 48.24 48.42 53,603 -0.04(-0.09%)
Mar 11, 2016 48.16 48.50 48.16 48.47 76,751 +0.76(+1.58%)
Mar 10, 2016 47.97 48.10 47.29 47.71 111,841 -0.07(-0.15%)
Mar 09, 2016 47.80 47.87 47.72 47.78 61,564 +0.12(+0.25%)
Mar 08, 2016 47.93 47.96 47.61 47.66 198,310 -0.62(-1.27%)
Mar 07, 2016 48.15 48.31 47.97 48.28 460,239 +0.08(+0.17%)
Mar 04, 2016 47.95 48.40 47.81 48.19 122,542 +0.24(+0.51%)
Mar 03, 2016 47.60 47.96 47.59 47.95 33,212 +0.34(+0.72%)
Mar 02, 2016 47.39 47.60 47.31 47.60 90,367 +0.10(+0.21%)
Mar 01, 2016 46.80 47.51 46.71 47.51 128,107 +1.02(+2.19%)
Feb 29, 2016 46.76 47.03 46.48 46.49 87,157 -0.30(-0.64%)
Feb 26, 2016 46.84 47.02 46.73 46.79 121,586 +0.17(+0.36%)
Feb 25, 2016 46.18 46.62 46.02 46.62 61,933 +0.54(+1.16%)
Feb 24, 2016 45.56 46.15 45.20 46.08 126,422 +0.15(+0.33%)
Feb 23, 2016 46.22 46.36 45.89 45.93 65,497 -0.48(-1.02%)
Feb 22, 2016 46.14 46.55 46.14 46.41 96,627 +0.69(+1.52%)
Feb 19, 2016 45.58 45.73 45.30 45.72 86,910 -0.09(-0.19%)
Feb 18, 2016 45.91 45.99 45.71 45.80 77,584 -0.09(-0.19%)
Feb 17, 2016 45.40 45.95 45.40 45.89 59,944 +0.73(+1.62%)
Feb 16, 2016 44.68 45.18 44.48 45.16 135,352 +0.97(+2.18%)
Feb 12, 2016 43.65 44.20 44.20 44.20 118,594 +0.84(+1.95%)
Feb 11, 2016 43.37 43.75 42.82 43.35 93,754 -0.76(-1.73%)
Feb 10, 2016 44.44 44.80 44.10 44.12 77,026 -0.07(-0.15%)
Feb 09, 2016 43.63 44.50 43.63 44.18 78,499 +0.10(+0.23%)
Feb 08, 2016 44.21 44.21 43.51 44.08 104,307 -0.57(-1.28%)
Feb 05, 2016 45.15 45.21 44.55 44.65 132,587 -0.83(-1.84%)
Feb 04, 2016 44.60 45.77 44.60 45.49 151,342 +0.82(+1.84%)
Feb 03, 2016 44.46 44.76 43.70 44.67 125,017 +0.51(+1.15%)
Feb 02, 2016 44.65 44.65 44.00 44.16 551,675 -0.92(-2.04%)
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.