US Industrials Ishares ETF (NY: IYJ )

85.88 +2.10 (+2.51%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 86.90 86.90 85.75 85.97 60,336 -0.60(-0.69%)
Aug 29, 2013 85.99 86.95 85.99 86.57 49,216 +0.30(+0.35%)
Aug 28, 2013 86.13 86.52 86.00 86.27 131,628 +0.13(+0.15%)
Aug 27, 2013 86.98 87.15 86.05 86.14 122,965 -1.81(-2.06%)
Aug 26, 2013 88.30 88.59 87.82 87.95 572,653 -0.14(-0.16%)
Aug 23, 2013 88.38 88.38 87.69 88.09 70,088 +0.00(+0.00%)
Aug 22, 2013 87.18 88.20 87.16 88.09 69,616 +1.17(+1.35%)
Aug 21, 2013 87.06 87.58 86.86 86.92 77,867 -0.53(-0.61%)
Aug 20, 2013 87.18 87.69 86.95 87.45 52,026 +0.31(+0.36%)
Aug 19, 2013 87.37 87.63 87.10 87.14 66,599 -0.32(-0.37%)
Aug 16, 2013 87.36 87.74 87.25 87.46 75,757 +0.04(+0.05%)
Aug 15, 2013 87.80 87.87 87.21 87.42 58,566 -1.08(-1.22%)
Aug 14, 2013 89.29 89.29 88.50 88.50 85,164 -0.64(-0.72%)
Aug 13, 2013 89.07 89.33 88.73 89.14 69,447 +0.29(+0.32%)
Aug 12, 2013 88.19 88.95 88.19 88.85 80,495 +0.10(+0.11%)
Aug 09, 2013 88.85 89.06 88.45 88.75 54,770 -0.14(-0.16%)
Aug 08, 2013 88.97 89.30 88.56 88.89 83,453 +0.42(+0.47%)
Aug 07, 2013 88.50 88.53 88.08 88.47 99,544 -0.27(-0.30%)
Aug 06, 2013 89.34 89.36 88.69 88.74 65,754 -0.75(-0.84%)
Aug 05, 2013 89.57 89.61 89.37 89.49 53,997 -0.20(-0.22%)
Aug 02, 2013 89.55 89.72 89.05 89.69 98,657 +0.15(+0.17%)
Aug 01, 2013 88.27 89.65 88.18 89.54 211,088 +1.63(+1.85%)
Jul 31, 2013 87.93 88.67 87.91 87.91 97,917 +0.27(+0.31%)
Jul 30, 2013 87.47 87.82 87.38 87.64 244,934 +0.34(+0.39%)
Jul 29, 2013 87.50 87.66 87.17 87.30 895,936 -0.39(-0.45%)
Jul 26, 2013 87.59 87.69 87.18 87.69 58,806 -0.25(-0.28%)
Jul 25, 2013 87.69 87.94 87.23 87.94 70,628 +0.06(+0.07%)
Jul 24, 2013 88.50 88.61 87.71 87.87 66,036 -0.44(-0.50%)
Jul 23, 2013 88.67 88.67 88.11 88.31 104,635 -0.06(-0.07%)
Jul 22, 2013 88.48 88.60 88.25 88.37 724,772 +0.09(+0.10%)
Jul 19, 2013 87.65 88.33 87.65 88.28 63,806 +0.79(+0.90%)
Jul 18, 2013 86.81 87.70 86.81 87.49 67,860 +0.71(+0.82%)
Jul 17, 2013 87.51 87.70 86.62 86.78 77,407 +0.25(+0.29%)
Jul 16, 2013 87.17 87.17 86.37 86.53 98,507 -0.47(-0.54%)
Jul 15, 2013 86.90 87.12 86.88 87.00 980,900 +0.16(+0.18%)
Jul 12, 2013 86.94 87.11 86.45 86.84 75,382 -0.32(-0.37%)
Jul 11, 2013 86.80 87.21 86.72 87.16 321,304 +1.29(+1.50%)
Jul 10, 2013 85.84 86.12 85.58 85.87 236,533 +0.03(+0.03%)
Jul 09, 2013 85.23 86.12 85.23 85.84 214,736 +1.14(+1.35%)
Jul 08, 2013 84.92 85.07 84.64 84.70 433,469 +0.22(+0.26%)
Jul 05, 2013 84.20 84.48 83.51 84.48 250,062 +1.27(+1.53%)
Jul 03, 2013 82.87 83.47 82.74 83.21 136,493 +0.09(+0.11%)
Jul 02, 2013 83.73 84.00 82.83 83.12 180,167 -0.71(-0.85%)
Jul 01, 2013 83.99 84.33 83.29 83.83 1,992,259 +0.90(+1.09%)
Jun 28, 2013 83.24 83.49 82.79 82.93 122,327 -0.77(-0.92%)
Jun 27, 2013 83.56 83.86 83.20 83.70 109,924 +0.84(+1.01%)
Jun 26, 2013 83.26 83.26 82.40 82.86 170,005 +0.51(+0.62%)
Jun 25, 2013 82.26 82.56 81.79 82.35 128,794 +0.93(+1.14%)
Jun 24, 2013 81.93 82.12 80.97 81.42 168,819 -1.34(-1.62%)
Jun 21, 2013 83.42 83.45 82.06 82.76 162,341 +0.05(+0.06%)
Jun 20, 2013 84.19 84.19 82.59 82.71 141,532 -2.03(-2.40%)
Jun 19, 2013 86.00 86.00 84.74 84.74 90,188 -1.20(-1.40%)
Jun 18, 2013 85.76 86.06 85.06 85.94 115,006 +1.04(+1.22%)
Jun 17, 2013 84.92 85.18 84.51 84.90 96,556 +0.63(+0.75%)
Jun 14, 2013 84.70 84.93 84.10 84.27 53,991 -0.40(-0.47%)
Jun 13, 2013 83.27 84.82 83.20 84.67 62,536 +1.25(+1.50%)
Jun 12, 2013 84.73 84.81 83.30 83.42 120,032 -0.65(-0.77%)
Jun 11, 2013 84.02 84.66 83.75 84.07 95,592 -0.78(-0.92%)
Jun 10, 2013 85.21 85.26 84.58 84.85 130,687 -0.15(-0.18%)
Jun 07, 2013 84.24 85.10 84.09 85.00 69,911 +1.36(+1.63%)
Jun 06, 2013 83.11 83.64 82.72 83.64 94,352 +0.50(+0.60%)
Jun 05, 2013 84.17 84.26 82.97 83.14 132,111 -1.38(-1.63%)
Jun 04, 2013 85.12 85.52 84.04 84.52 234,881 -0.57(-0.67%)
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.