US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 71.81 71.85 70.78 70.78 199,396 -0.81(-1.14%)
Apr 27, 2018 71.50 71.76 71.23 71.59 63,194 -0.16(-0.22%)
Apr 26, 2018 71.88 72.08 71.26 71.75 148,704 -0.03(-0.05%)
Apr 25, 2018 71.58 72.02 70.98 71.78 261,110 +0.05(+0.07%)
Apr 24, 2018 73.91 73.93 70.98 71.73 178,954 -1.92(-2.60%)
Apr 23, 2018 73.90 74.05 73.44 73.65 53,028 -0.11(-0.15%)
Apr 20, 2018 74.44 74.44 73.61 73.76 58,396 -0.41(-0.56%)
Apr 19, 2018 74.42 74.48 73.84 74.17 62,998 -0.31(-0.42%)
Apr 18, 2018 74.30 74.70 74.16 74.48 133,120 +0.56(+0.76%)
Apr 17, 2018 73.60 74.11 73.56 73.92 81,364 +0.78(+1.07%)
Apr 16, 2018 72.64 73.30 72.64 73.14 28,246 +0.73(+1.02%)
Apr 13, 2018 72.92 73.00 72.16 72.41 158,626 -0.22(-0.30%)
Apr 12, 2018 72.18 72.89 72.17 72.62 47,226 +0.84(+1.17%)
Apr 11, 2018 71.54 72.25 71.54 71.78 62,436 -0.42(-0.59%)
Apr 10, 2018 71.69 72.56 71.69 72.20 370,682 +1.26(+1.78%)
Apr 09, 2018 71.66 71.92 70.91 70.94 61,550 -0.02(-0.03%)
Apr 06, 2018 72.08 72.56 70.45 70.97 99,352 -2.03(-2.79%)
Apr 05, 2018 72.80 73.16 72.50 73.00 66,116 +0.73(+1.01%)
Apr 04, 2018 70.51 72.34 70.51 72.27 139,480 +0.33(+0.46%)
Apr 03, 2018 71.00 71.94 70.91 71.94 395,518 +1.00(+1.40%)
Apr 02, 2018 72.21 72.42 70.20 70.94 1,188,780 -1.58(-2.17%)
Mar 29, 2018 72.52 72.52 72.52 0 +1.12(+1.57%)
Mar 28, 2018 71.72 71.92 71.11 71.39 55,950 -0.31(-0.43%)
Mar 27, 2018 73.30 73.39 71.36 71.70 173,074 -1.13(-1.55%)
Mar 26, 2018 72.48 72.93 71.50 72.83 196,544 +1.72(+2.43%)
Mar 23, 2018 72.32 72.78 71.08 71.11 147,864 -1.23(-1.70%)
Mar 22, 2018 73.92 74.19 72.33 72.33 100,890 -2.70(-3.59%)
Mar 21, 2018 74.89 75.73 74.88 75.03 89,464 +0.16(+0.21%)
Mar 20, 2018 74.70 75.16 74.70 74.88 41,104 +0.34(+0.46%)
Mar 19, 2018 75.09 75.09 73.95 74.53 248,904 -0.68(-0.90%)
Mar 16, 2018 74.96 75.46 74.96 75.22 39,694 +0.25(+0.33%)
Mar 15, 2018 75.09 75.36 74.75 74.97 234,192 +0.14(+0.18%)
Mar 14, 2018 75.53 75.64 74.63 74.83 52,702 -0.61(-0.82%)
Mar 13, 2018 75.98 76.31 75.31 75.44 61,536 -0.34(-0.45%)
Mar 12, 2018 76.53 76.53 75.69 75.78 52,124 -0.73(-0.96%)
Mar 09, 2018 75.08 76.52 75.08 76.52 103,186 +1.62(+2.17%)
Mar 08, 2018 74.67 75.00 74.30 74.89 44,570 +0.28(+0.38%)
Mar 07, 2018 74.78 74.61 74,126 +0.03(+0.04%)
Mar 06, 2018 74.64 74.70 74.08 74.58 56,830 +0.34(+0.46%)
Mar 05, 2018 73.05 74.39 72.92 74.25 65,830 +0.80(+1.09%)
Mar 02, 2018 72.61 73.60 72.34 73.44 167,294 +0.12(+0.17%)
Mar 01, 2018 74.45 75.17 72.85 73.32 265,516 -1.35(-1.80%)
Feb 28, 2018 75.78 76.03 74.66 74.67 61,610 -0.92(-1.22%)
Feb 27, 2018 76.18 76.97 75.58 75.58 222,914 -0.90(-1.18%)
Feb 26, 2018 75.89 76.55 75.62 76.48 49,226 +0.80(+1.06%)
Feb 23, 2018 75.12 75.69 75.04 75.69 56,736 +0.72(+0.96%)
Feb 22, 2018 74.81 74.97 94,300 +0.34(+0.45%)
Feb 21, 2018 74.25 75.93 74.25 74.63 93,396 -0.03(-0.04%)
Feb 20, 2018 74.89 75.36 74.46 74.66 108,958 -0.73(-0.97%)
Feb 16, 2018 75.39 75.39 75.39 0 +0.12(+0.16%)
Feb 15, 2018 74.83 75.27 74.17 75.27 255,228 +1.03(+1.39%)
Feb 14, 2018 73.08 74.28 72.97 74.24 167,256 +0.99(+1.35%)
Feb 13, 2018 72.50 73.36 72.50 73.25 121,536 +0.26(+0.36%)
Feb 12, 2018 73.04 73.53 72.20 72.99 180,666 +1.03(+1.43%)
Feb 09, 2018 71.81 72.52 69.74 71.96 330,316 +1.14(+1.62%)
Feb 08, 2018 74.27 74.27 70.81 70.81 189,956 -3.12(-4.22%)
Feb 07, 2018 73.81 74.99 73.75 73.94 193,256 +0.17(+0.24%)
Feb 06, 2018 71.36 74.02 70.89 73.76 430,556 +0.02(+0.03%)
Feb 05, 2018 75.15 76.01 72.49 73.74 416,636 -1.95(-2.58%)
Feb 02, 2018 77.00 77.11 75.69 75.69 227,500 -1.92(-2.47%)
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.