US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.32 48.41 48.18 48.37 132,896 +0.61(+1.29%)
Oct 30, 2014 47.29 47.89 47.21 47.75 225,071 +0.28(+0.58%)
Oct 29, 2014 47.80 47.80 47.16 47.48 129,484 -0.22(-0.45%)
Oct 28, 2014 47.13 47.72 47.10 47.69 374,166 +0.84(+1.78%)
Oct 27, 2014 46.72 46.89 46.95 46.86 147,711 -0.09(-0.20%)
Oct 24, 2014 46.64 46.95 46.43 46.95 283,919 +0.35(+0.75%)
Oct 23, 2014 46.17 46.87 46.17 46.60 191,818 +0.97(+2.12%)
Oct 22, 2014 46.32 46.37 45.62 45.63 371,753 -0.64(-1.38%)
Oct 21, 2014 45.52 46.30 45.48 46.27 547,343 +1.08(+2.38%)
Oct 20, 2014 44.92 45.20 44.89 45.19 15,552,053 +0.12(+0.27%)
Oct 17, 2014 45.13 45.35 44.90 45.07 348,142 +0.79(+1.78%)
Oct 16, 2014 43.61 44.59 43.21 44.28 523,875 +0.24(+0.53%)
Oct 15, 2014 43.47 44.18 42.82 44.05 456,780 +0.07(+0.16%)
Oct 14, 2014 43.77 44.49 43.74 43.98 543,907 +0.48(+1.09%)
Oct 13, 2014 44.32 44.59 43.48 43.50 2,895,159 -0.65(-1.46%)
Oct 10, 2014 44.90 44.94 44.15 44.15 405,695 -0.78(-1.75%)
Oct 09, 2014 45.89 45.89 44.88 44.93 642,284 -1.07(-2.33%)
Oct 08, 2014 45.25 46.03 44.92 46.00 319,635 +0.78(+1.71%)
Oct 07, 2014 46.00 46.00 45.22 45.23 228,403 -1.03(-2.24%)
Oct 06, 2014 46.60 46.67 46.12 46.26 206,906 -0.12(-0.27%)
Oct 03, 2014 46.09 46.44 46.08 46.39 168,229 +0.54(+1.19%)
Oct 02, 2014 45.73 45.94 45.38 45.84 485,178 +0.01(+0.02%)
Oct 01, 2014 46.56 46.56 45.74 45.83 445,234 -0.85(-1.83%)
Sep 30, 2014 46.84 47.01 46.62 46.69 505,843 -0.15(-0.32%)
Sep 29, 2014 46.54 46.92 46.46 46.83 3,647,496 -0.12(-0.27%)
Sep 26, 2014 46.64 47.03 46.56 46.96 147,013 +0.38(+0.81%)
Sep 25, 2014 47.16 47.16 46.55 46.58 210,330 -0.69(-1.46%)
Sep 24, 2014 47.01 47.31 46.86 47.27 191,645 +0.21(+0.44%)
Sep 23, 2014 47.33 47.36 47.06 47.06 203,101 -0.39(-0.82%)
Sep 22, 2014 47.92 47.92 47.41 47.45 145,364 -0.55(-1.15%)
Sep 19, 2014 48.33 48.33 47.90 48.00 184,286 -0.15(-0.31%)
Sep 18, 2014 48.04 48.18 48.01 48.15 525,992 +0.23(+0.48%)
Sep 17, 2014 47.84 48.09 47.79 47.92 158,742 +0.21(+0.43%)
Sep 16, 2014 47.45 47.84 47.37 47.71 471,818 +0.17(+0.35%)
Sep 15, 2014 47.62 47.64 47.42 47.54 109,371 -0.12(-0.25%)
Sep 12, 2014 47.85 47.85 47.53 47.66 132,283 -0.20(-0.41%)
Sep 11, 2014 47.60 47.89 47.59 47.86 74,160 +0.09(+0.18%)
Sep 10, 2014 47.74 47.84 47.55 47.77 90,128 +0.06(+0.13%)
Sep 09, 2014 47.96 47.97 47.68 47.71 263,203 -0.25(-0.52%)
Sep 08, 2014 47.99 48.12 47.91 47.96 184,835 -0.06(-0.13%)
Sep 05, 2014 47.83 48.03 47.68 48.03 64,799 +0.16(+0.34%)
Sep 04, 2014 47.97 48.24 47.83 47.87 327,898 -0.00(-0.01%)
Sep 03, 2014 48.06 48.09 47.82 47.87 201,601 -0.03(-0.07%)
Sep 02, 2014 47.84 48.08 47.73 47.90 8,454,627 +0.12(+0.26%)
Aug 29, 2014 47.83 47.78 47.78 47.78 66,586 +0.04(+0.08%)
Aug 28, 2014 47.69 47.78 47.55 47.74 125,742 -0.11(-0.23%)
Aug 27, 2014 47.94 47.98 47.77 47.85 132,457 -0.06(-0.13%)
Aug 26, 2014 48.03 48.07 47.90 47.91 167,325 -0.05(-0.11%)
Aug 25, 2014 47.99 48.08 47.91 47.96 200,811 +0.15(+0.31%)
Aug 22, 2014 47.93 47.96 47.71 47.82 108,039 -0.17(-0.36%)
Aug 21, 2014 47.96 48.04 47.82 47.99 133,199 +0.08(+0.16%)
Aug 20, 2014 47.57 47.96 47.57 47.91 702,140 +0.32(+0.68%)
Aug 19, 2014 47.54 47.64 47.53 47.59 213,627 +0.11(+0.22%)
Aug 18, 2014 47.07 47.48 47.07 47.48 12,081,011 +0.69(+1.47%)
Aug 15, 2014 47.03 47.07 46.51 46.79 675,105 -0.06(-0.13%)
Aug 14, 2014 46.74 46.86 46.74 46.85 244,036 +0.19(+0.41%)
Aug 13, 2014 46.44 46.71 46.43 46.66 148,644 +0.40(+0.87%)
Aug 12, 2014 46.33 46.52 46.18 46.26 204,737 -0.14(-0.30%)
Aug 11, 2014 46.37 46.63 46.37 46.40 100,949 +0.21(+0.46%)
Aug 08, 2014 45.66 46.08 45.58 46.18 145,215 +0.60(+1.33%)
Aug 07, 2014 45.81 45.96 45.49 45.58 539,680 -0.03(-0.06%)
Aug 06, 2014 45.41 45.80 45.41 45.61 1,544,154 -0.13(-0.29%)
Aug 05, 2014 45.76 46.17 45.59 45.74 469,957 -0.26(-0.56%)
Aug 04, 2014 45.89 46.05 45.58 46.00 240,919 +0.18(+0.40%)
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.