US Industrials Ishares ETF (NY: IYJ )

100.88 +0.25 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 125.77 125.85 124.93 125.08 45,239 -0.70(-0.56%)
Feb 27, 2017 125.28 125.83 125.11 125.78 33,545 +0.50(+0.40%)
Feb 24, 2017 124.00 125.28 123.94 125.28 23,182 +0.61(+0.49%)
Feb 23, 2017 125.61 125.69 124.32 124.67 35,710 -0.73(-0.58%)
Feb 22, 2017 125.24 125.50 125.12 125.40 36,217 -0.23(-0.18%)
Feb 21, 2017 125.13 125.75 124.99 125.62 53,986 +0.65(+0.52%)
Feb 17, 2017 124.97 124.97 124.97 0 +0.13(+0.10%)
Feb 16, 2017 124.74 124.86 124.14 124.84 25,237 +0.13(+0.10%)
Feb 15, 2017 124.08 124.85 123.97 124.72 41,969 +0.49(+0.40%)
Feb 14, 2017 123.95 124.22 123.63 124.22 148,499 +0.13(+0.10%)
Feb 13, 2017 123.62 124.31 123.62 124.09 151,665 +0.91(+0.74%)
Feb 10, 2017 122.80 123.25 122.55 123.19 51,209 +0.86(+0.70%)
Feb 09, 2017 121.82 122.54 121.70 122.33 78,620 +0.82(+0.67%)
Feb 08, 2017 121.46 121.56 121.02 121.51 87,168 +0.00(+0.00%)
Feb 07, 2017 121.69 121.91 121.29 121.51 46,575 +0.18(+0.15%)
Feb 06, 2017 121.30 121.63 120.97 121.33 48,804 -0.14(-0.11%)
Feb 03, 2017 120.88 121.58 120.83 121.47 84,128 +1.05(+0.88%)
Feb 02, 2017 120.56 120.81 120.10 120.42 45,805 -0.39(-0.32%)
Feb 01, 2017 120.98 121.53 120.27 120.80 77,612 -0.28(-0.23%)
Jan 31, 2017 121.41 121.58 120.47 121.08 55,601 -0.82(-0.67%)
Jan 30, 2017 122.13 122.13 121.00 121.90 39,319 -0.77(-0.63%)
Jan 27, 2017 123.11 123.11 122.51 122.67 256,243 -0.22(-0.18%)
Jan 26, 2017 123.36 123.42 122.42 122.88 206,396 -0.23(-0.18%)
Jan 25, 2017 122.58 123.13 122.50 123.11 95,000 +1.29(+1.06%)
Jan 24, 2017 120.45 122.00 120.45 121.82 59,253 +1.43(+1.19%)
Jan 23, 2017 120.64 120.98 119.72 120.39 92,651 -0.49(-0.41%)
Jan 20, 2017 120.99 121.08 120.40 120.88 51,322 +0.02(+0.02%)
Jan 19, 2017 121.22 121.47 120.36 120.86 829,316 +0.37(+0.30%)
Jan 18, 2017 120.01 120.61 119.72 120.50 50,904 +0.53(+0.44%)
Jan 17, 2017 120.86 120.86 119.71 119.96 64,845 -0.93(-0.77%)
Jan 13, 2017 120.89 120.89 120.89 0 +0.45(+0.38%)
Jan 12, 2017 121.01 121.01 119.22 120.44 71,458 -0.31(-0.25%)
Jan 11, 2017 120.11 120.75 120.05 120.74 118,670 +0.66(+0.55%)
Jan 10, 2017 119.78 120.54 119.68 120.08 63,366 +0.28(+0.23%)
Jan 09, 2017 120.59 120.63 119.73 119.81 82,943 -0.89(-0.73%)
Jan 06, 2017 120.26 121.03 119.86 120.69 73,739 +0.55(+0.46%)
Jan 05, 2017 120.52 121.01 119.65 120.14 87,459 -0.44(-0.37%)
Jan 04, 2017 120.23 120.63 120.10 120.58 139,468 +0.79(+0.66%)
Jan 03, 2017 119.95 120.36 119.17 119.80 253,598 +0.91(+0.77%)
Dec 30, 2016 118.88 118.88 118.88 0 -0.48(-0.40%)
Dec 29, 2016 119.83 119.91 119.11 119.36 57,350 +0.05(+0.04%)
Dec 28, 2016 120.69 120.69 119.31 119.31 36,100 -1.20(-1.00%)
Dec 27, 2016 120.44 120.79 120.29 120.52 31,559 +0.25(+0.20%)
Dec 23, 2016 120.27 120.27 120.27 0 +0.11(+0.09%)
Dec 22, 2016 120.42 120.42 119.82 120.16 51,488 -0.18(-0.15%)
Dec 21, 2016 120.64 120.79 120.34 120.34 48,886 -0.59(-0.49%)
Dec 20, 2016 120.45 120.93 120.29 120.93 91,553 +0.73(+0.60%)
Dec 19, 2016 119.97 120.34 119.64 120.20 62,408 +0.62(+0.52%)
Dec 16, 2016 119.86 120.44 119.48 119.58 77,292 -0.16(-0.13%)
Dec 15, 2016 119.59 120.57 119.59 119.74 1,457,956 +0.08(+0.07%)
Dec 14, 2016 120.70 121.14 119.57 119.66 167,094 -1.26(-1.04%)
Dec 13, 2016 121.32 121.45 120.57 120.92 90,774 -0.01(-0.01%)
Dec 12, 2016 121.08 121.17 120.41 120.93 86,059 -0.45(-0.37%)
Dec 09, 2016 121.37 121.41 120.84 121.38 98,204 +0.36(+0.30%)
Dec 08, 2016 121.42 121.42 120.70 121.02 221,013 -0.14(-0.11%)
Dec 07, 2016 119.35 121.20 119.07 121.15 116,898 +1.85(+1.55%)
Dec 06, 2016 118.99 119.34 118.56 119.31 100,562 +0.36(+0.31%)
Dec 05, 2016 119.21 119.50 118.74 118.94 195,755 +0.26(+0.22%)
Dec 02, 2016 118.77 118.96 118.38 118.69 150,980 -0.09(-0.07%)
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.