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 (%)
Feb 28, 2014 46.31 46.61 46.13 46.38 1,040,500 +0.13(+0.29%)
Feb 27, 2014 46.00 46.27 45.89 46.25 243,236 +0.22(+0.47%)
Feb 26, 2014 46.01 46.20 45.87 46.03 395,361 +0.15(+0.32%)
Feb 25, 2014 46.06 46.18 45.83 45.89 297,803 -0.14(-0.31%)
Feb 24, 2014 45.91 46.40 45.72 46.03 317,511 +0.31(+0.67%)
Feb 21, 2014 45.84 45.94 45.70 45.72 241,668 -0.04(-0.08%)
Feb 20, 2014 45.47 45.84 45.32 45.76 196,290 +0.37(+0.82%)
Feb 19, 2014 45.61 45.94 45.35 45.38 400,137 -0.34(-0.73%)
Feb 18, 2014 45.82 45.82 45.55 45.72 525,788 +0.01(+0.03%)
Feb 14, 2014 45.38 45.71 45.71 45.71 240,987 +0.26(+0.58%)
Feb 13, 2014 45.04 45.50 44.93 45.44 208,631 +0.15(+0.34%)
Feb 12, 2014 45.16 45.40 45.16 45.29 321,162 +0.26(+0.57%)
Feb 11, 2014 44.57 45.18 44.57 45.03 957,195 +0.49(+1.09%)
Feb 10, 2014 44.74 44.74 44.42 44.54 18,738,908 -0.24(-0.53%)
Feb 07, 2014 44.28 44.81 44.28 44.78 378,169 +0.61(+1.37%)
Feb 06, 2014 43.59 44.18 43.59 44.18 659,853 +0.64(+1.48%)
Feb 05, 2014 43.51 43.66 43.05 43.53 700,877 -0.06(-0.14%)
Feb 04, 2014 43.46 43.70 43.09 43.59 875,930 +0.33(+0.76%)
Feb 03, 2014 44.62 44.71 43.22 43.26 7,332,827 -1.27(-2.85%)
Jan 31, 2014 44.21 44.87 44.12 44.53 451,541 -0.26(-0.58%)
Jan 30, 2014 44.72 44.91 44.52 44.79 695,568 +0.34(+0.78%)
Jan 29, 2014 44.52 45.03 44.30 44.45 771,732 -0.39(-0.86%)
Jan 28, 2014 44.68 44.92 44.60 44.83 336,649 +0.41(+0.93%)
Jan 27, 2014 44.64 44.78 44.17 44.42 356,705 -0.06(-0.12%)
Jan 24, 2014 45.58 45.59 44.48 44.48 613,286 -1.46(-3.17%)
Jan 23, 2014 46.28 46.28 45.78 45.93 292,615 -0.50(-1.07%)
Jan 22, 2014 46.34 46.49 46.26 46.43 454,822 +0.14(+0.31%)
Jan 21, 2014 46.57 46.60 46.03 46.29 423,842 +0.06(+0.12%)
Jan 17, 2014 46.23 46.23 46.23 46.23 246,865 -0.25(-0.53%)
Jan 16, 2014 46.47 46.50 46.33 46.48 354,343 -0.10(-0.22%)
Jan 15, 2014 46.23 46.62 46.23 46.58 222,614 +0.35(+0.77%)
Jan 14, 2014 45.95 46.23 45.79 46.23 194,461 +0.53(+1.17%)
Jan 13, 2014 46.30 46.38 45.64 45.69 300,696 -0.61(-1.32%)
Jan 10, 2014 46.29 46.30 46.00 46.30 196,107 +0.12(+0.27%)
Jan 09, 2014 46.07 46.24 45.89 46.18 241,849 +0.23(+0.49%)
Jan 08, 2014 46.00 46.06 45.78 45.95 398,937 -0.05(-0.10%)
Jan 07, 2014 45.95 46.10 45.85 46.00 193,242 +0.31(+0.67%)
Jan 06, 2014 46.24 46.28 45.68 45.69 533,065 -0.28(-0.62%)
Jan 03, 2014 45.97 46.17 45.90 45.98 294,832 +0.06(+0.12%)
Jan 02, 2014 46.38 46.40 45.82 45.92 726,924 -0.65(-1.39%)
Dec 31, 2013 46.51 46.57 46.57 46.57 177,638 +0.20(+0.44%)
Dec 30, 2013 46.40 46.40 46.25 46.37 265,110 +0.03(+0.07%)
Dec 27, 2013 46.51 46.51 46.29 46.34 136,622 -0.01(-0.03%)
Dec 26, 2013 46.21 46.40 46.21 46.35 262,384 +0.27(+0.58%)
Dec 24, 2013 45.83 46.10 45.83 46.08 139,851 +0.23(+0.51%)
Dec 23, 2013 46.06 46.06 45.77 45.85 411,588 +0.05(+0.12%)
Dec 20, 2013 45.51 45.87 45.41 45.79 344,447 +0.41(+0.91%)
Dec 19, 2013 45.30 45.39 45.15 45.38 320,975 +0.02(+0.04%)
Dec 18, 2013 44.74 45.36 44.41 45.36 259,310 +0.74(+1.66%)
Dec 17, 2013 44.80 44.81 44.56 44.62 205,653 -0.05(-0.10%)
Dec 16, 2013 44.41 44.77 44.41 44.67 206,536 +0.43(+0.97%)
Dec 13, 2013 44.10 44.32 44.04 44.24 166,560 +0.19(+0.44%)
Dec 12, 2013 44.02 44.20 43.94 44.04 142,069 +0.00(+0.01%)
Dec 11, 2013 44.75 44.75 44.00 44.04 439,753 -0.69(-1.54%)
Dec 10, 2013 44.79 45.02 44.68 44.73 223,690 -0.11(-0.26%)
Dec 09, 2013 44.89 44.95 44.69 44.84 225,433 +0.09(+0.19%)
Dec 06, 2013 44.53 44.78 44.53 44.75 192,732 +0.66(+1.51%)
Dec 05, 2013 44.08 44.24 44.02 44.09 192,385 -0.03(-0.06%)
Dec 04, 2013 44.14 44.37 43.76 44.12 182,490 -0.16(-0.36%)
Dec 03, 2013 44.44 44.48 44.09 44.28 284,206 -0.26(-0.59%)
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.