US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 95.05 95.67 94.70 95.21 506,906 +0.27(+0.29%)
Feb 27, 2014 94.42 94.98 94.20 94.93 118,498 +0.44(+0.47%)
Feb 26, 2014 94.44 94.84 94.16 94.49 192,610 +0.30(+0.32%)
Feb 25, 2014 94.55 94.80 94.08 94.19 145,082 -0.29(-0.31%)
Feb 24, 2014 94.24 95.25 93.85 94.48 154,683 +0.63(+0.67%)
Feb 21, 2014 94.09 94.30 93.80 93.85 117,735 -0.08(-0.08%)
Feb 20, 2014 93.33 94.09 93.03 93.92 95,627 +0.76(+0.82%)
Feb 19, 2014 93.61 94.30 93.08 93.16 194,937 -0.69(-0.73%)
Feb 18, 2014 94.05 94.05 93.49 93.85 256,151 +0.03(+0.03%)
Feb 14, 2014 93.15 93.82 93.82 93.82 117,403 +0.54(+0.58%)
Feb 13, 2014 92.45 93.39 92.23 93.28 101,640 +0.32(+0.34%)
Feb 12, 2014 92.70 93.19 92.69 92.96 156,462 +0.53(+0.57%)
Feb 11, 2014 91.49 92.74 91.49 92.43 466,321 +1.00(+1.09%)
Feb 10, 2014 91.84 91.84 91.17 91.43 9,129,133 -0.49(-0.53%)
Feb 07, 2014 90.90 91.97 90.90 91.92 184,235 +1.24(+1.37%)
Feb 06, 2014 89.47 90.69 89.47 90.68 321,464 +1.32(+1.48%)
Feb 05, 2014 89.30 89.61 88.37 89.36 341,450 -0.12(-0.14%)
Feb 04, 2014 89.21 89.71 88.44 89.48 426,731 +0.68(+0.76%)
Feb 03, 2014 91.58 91.78 88.72 88.80 3,572,372 -2.60(-2.85%)
Jan 31, 2014 90.75 92.10 90.56 91.41 219,979 -0.54(-0.58%)
Jan 30, 2014 91.80 92.19 91.38 91.94 338,863 +0.71(+0.78%)
Jan 29, 2014 91.39 92.42 90.93 91.24 375,969 -0.79(-0.86%)
Jan 28, 2014 91.71 92.21 91.55 92.03 164,007 +0.85(+0.93%)
Jan 27, 2014 91.63 91.92 90.67 91.18 173,777 -0.11(-0.12%)
Jan 24, 2014 93.56 93.58 91.29 91.29 298,777 -2.99(-3.17%)
Jan 23, 2014 94.99 94.99 93.96 94.28 142,555 -1.02(-1.07%)
Jan 22, 2014 95.13 95.42 94.95 95.30 221,578 +0.29(+0.31%)
Jan 21, 2014 95.59 95.66 94.48 95.01 206,485 +0.11(+0.12%)
Jan 17, 2014 94.89 94.89 94.89 94.89 120,266 -0.51(-0.53%)
Jan 16, 2014 95.38 95.45 95.10 95.40 172,627 -0.21(-0.22%)
Jan 15, 2014 94.88 95.70 94.88 95.61 108,452 +0.73(+0.77%)
Jan 14, 2014 94.32 94.88 94.00 94.88 94,737 +1.09(+1.17%)
Jan 13, 2014 95.04 95.20 93.69 93.79 146,492 -1.25(-1.32%)
Jan 10, 2014 95.03 95.04 94.43 95.04 95,538 +0.25(+0.27%)
Jan 09, 2014 94.56 94.91 94.20 94.79 117,823 +0.46(+0.49%)
Jan 08, 2014 94.43 94.54 93.96 94.33 194,352 -0.09(-0.10%)
Jan 07, 2014 94.31 94.62 94.12 94.42 94,143 +0.63(+0.67%)
Jan 06, 2014 94.92 94.99 93.77 93.79 259,696 -0.58(-0.62%)
Jan 03, 2014 94.36 94.76 94.22 94.38 143,634 +0.11(+0.12%)
Jan 02, 2014 95.20 95.24 94.05 94.26 354,139 -1.33(-1.39%)
Dec 31, 2013 95.47 95.59 95.59 95.59 86,541 +0.41(+0.44%)
Dec 30, 2013 95.23 95.23 94.94 95.18 129,155 +0.07(+0.07%)
Dec 27, 2013 95.48 95.48 95.02 95.11 66,559 -0.03(-0.03%)
Dec 26, 2013 94.85 95.25 94.85 95.14 127,827 +0.55(+0.58%)
Dec 24, 2013 94.08 94.62 94.08 94.59 68,132 +0.48(+0.51%)
Dec 23, 2013 94.55 94.55 93.94 94.11 200,515 +0.28(+0.30%)
Dec 20, 2013 93.24 93.98 93.04 93.83 168,105 +0.85(+0.91%)
Dec 19, 2013 92.83 93.01 92.51 92.99 156,649 +0.04(+0.04%)
Dec 18, 2013 91.66 92.95 90.99 92.95 126,554 +1.52(+1.66%)
Dec 17, 2013 91.80 91.82 91.31 91.43 100,367 -0.09(-0.10%)
Dec 16, 2013 91.01 91.73 91.01 91.52 100,798 +0.88(+0.97%)
Dec 13, 2013 90.36 90.81 90.23 90.64 81,288 +0.39(+0.44%)
Dec 12, 2013 90.20 90.56 90.03 90.24 69,336 +0.01(+0.01%)
Dec 11, 2013 91.69 91.69 90.16 90.23 214,618 -1.41(-1.54%)
Dec 10, 2013 91.77 92.24 91.55 91.64 109,170 -0.23(-0.26%)
Dec 09, 2013 91.98 92.09 91.56 91.88 110,021 +0.18(+0.19%)
Dec 06, 2013 91.25 91.76 91.25 91.70 94,061 +1.36(+1.51%)
Dec 05, 2013 90.32 90.64 90.21 90.34 93,892 -0.06(-0.06%)
Dec 04, 2013 90.44 90.91 89.67 90.39 89,063 -0.33(-0.36%)
Dec 03, 2013 91.05 91.14 90.34 90.72 138,705 -0.54(-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.