US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.96 61.19 60.49 61.19 351,019 +0.60(+1.00%)
Dec 28, 2018 60.99 61.35 60.30 60.58 384,420 -0.09(-0.15%)
Dec 27, 2018 58.94 60.67 58.47 60.67 653,749 +0.87(+1.45%)
Dec 26, 2018 57.00 59.87 56.93 59.81 282,840 +2.65(+4.63%)
Dec 24, 2018 57.94 58.90 57.16 57.16 351,019 -1.66(-2.82%)
Dec 21, 2018 60.34 60.84 58.73 58.82 532,516 -1.29(-2.15%)
Dec 20, 2018 60.89 61.27 59.43 60.11 462,419 -1.10(-1.80%)
Dec 19, 2018 62.21 63.26 60.82 61.21 602,333 -1.10(-1.77%)
Dec 18, 2018 62.58 63.00 61.97 62.31 168,880 +0.25(+0.41%)
Dec 17, 2018 63.01 63.67 61.70 62.06 293,686 -1.31(-2.07%)
Dec 14, 2018 63.64 64.10 63.20 63.37 203,065 -0.92(-1.43%)
Dec 13, 2018 64.91 65.29 64.02 64.30 139,479 -0.19(-0.30%)
Dec 12, 2018 64.98 65.44 64.49 64.49 185,498 +0.37(+0.58%)
Dec 11, 2018 65.40 65.59 63.73 64.12 492,779 -0.32(-0.49%)
Dec 10, 2018 64.23 64.62 63.15 64.44 266,215 +0.19(+0.29%)
Dec 07, 2018 65.73 66.25 64.09 64.25 231,262 -1.60(-2.42%)
Dec 06, 2018 64.99 65.86 64.00 65.85 379,489 -0.39(-0.60%)
Dec 04, 2018 68.83 68.83 66.18 66.25 203,275 -2.89(-4.19%)
Dec 03, 2018 69.50 69.89 68.73 69.14 121,180 +0.86(+1.26%)
Nov 30, 2018 67.56 68.34 67.56 68.28 164,345 +0.66(+0.98%)
Nov 29, 2018 67.67 67.96 67.21 67.62 185,462 -0.15(-0.22%)
Nov 28, 2018 66.32 67.77 66.01 67.77 420,250 +1.69(+2.56%)
Nov 27, 2018 66.01 66.15 65.57 66.07 152,938 -0.26(-0.39%)
Nov 26, 2018 66.12 66.48 65.80 66.33 253,351 +0.79(+1.21%)
Nov 23, 2018 65.23 65.97 65.10 65.54 314,593 -0.21(-0.32%)
Nov 21, 2018 65.75 65.75 65.75 0 +0.51(+0.78%)
Nov 20, 2018 65.35 65.90 64.92 65.24 459,560 -1.33(-2.00%)
Nov 19, 2018 67.88 67.88 66.39 66.56 173,632 -1.37(-2.01%)
Nov 16, 2018 67.55 68.31 67.46 67.93 205,590 +0.01(+0.02%)
Nov 15, 2018 66.54 68.14 66.20 67.92 440,819 +1.01(+1.51%)
Nov 14, 2018 67.75 68.06 66.61 66.91 292,622 -0.29(-0.44%)
Nov 13, 2018 67.20 68.02 66.98 67.20 211,240 +0.22(+0.33%)
Nov 12, 2018 68.29 68.29 66.90 66.98 128,341 -1.48(-2.17%)
Nov 09, 2018 68.80 68.80 67.99 68.46 88,591 -0.71(-1.03%)
Nov 08, 2018 69.22 69.45 68.96 69.18 324,226 -0.20(-0.28%)
Nov 07, 2018 68.78 69.42 68.31 69.37 344,305 +1.21(+1.78%)
Nov 06, 2018 67.32 68.19 67.32 68.16 153,254 +0.72(+1.07%)
Nov 05, 2018 67.25 67.68 66.99 67.44 82,265 +0.28(+0.41%)
Nov 02, 2018 67.66 68.05 66.81 67.16 302,177 -0.15(-0.23%)
Nov 01, 2018 66.44 67.50 66.31 67.31 807,130 +1.05(+1.58%)
Oct 31, 2018 66.12 66.96 66.12 66.27 142,995 +0.77(+1.17%)
Oct 30, 2018 63.98 65.54 63.98 65.50 252,516 +1.35(+2.11%)
Oct 29, 2018 66.04 66.27 63.28 64.15 323,786 -1.09(-1.67%)
Oct 26, 2018 65.09 66.04 64.37 65.24 320,906 -0.79(-1.20%)
Oct 25, 2018 65.70 66.39 65.53 66.03 352,834 +0.77(+1.17%)
Oct 24, 2018 67.62 67.92 65.17 65.27 255,344 -2.30(-3.40%)
Oct 23, 2018 67.06 68.01 66.45 67.56 247,314 -0.90(-1.32%)
Oct 22, 2018 68.84 68.84 68.15 68.46 235,763 -0.21(-0.31%)
Oct 19, 2018 69.22 69.30 68.43 68.68 134,254 -0.12(-0.18%)
Oct 18, 2018 69.68 69.82 68.46 68.80 120,704 -1.30(-1.86%)
Oct 17, 2018 70.56 70.66 69.57 70.10 154,649 -0.46(-0.65%)
Oct 16, 2018 69.53 70.59 69.21 70.56 282,862 +1.41(+2.03%)
Oct 15, 2018 69.03 69.61 69.01 69.15 82,078 +0.02(+0.03%)
Oct 12, 2018 69.69 69.73 68.32 69.13 89,853 +0.60(+0.88%)
Oct 11, 2018 69.85 70.43 68.46 68.53 166,098 -1.66(-2.36%)
Oct 10, 2018 72.64 72.81 70.15 70.19 111,399 -2.68(-3.68%)
Oct 09, 2018 73.33 73.48 72.87 72.87 67,628 -0.98(-1.33%)
Oct 08, 2018 73.87 73.91 73.14 73.85 122,842 -0.15(-0.20%)
Oct 05, 2018 74.45 74.74 73.58 74.00 165,818 -0.50(-0.67%)
Oct 04, 2018 74.89 75.01 73.99 74.50 87,604 -0.49(-0.65%)
Oct 03, 2018 75.13 75.37 74.87 74.99 153,515 +0.24(+0.32%)
Oct 02, 2018 74.73 74.91 74.48 74.75 211,684 +0.07(+0.09%)
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.