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 (%)
Aug 31, 2015 46.39 46.58 46.14 46.24 1,532,537 -0.41(-0.88%)
Aug 28, 2015 46.30 46.68 46.30 46.65 96,003 +0.13(+0.27%)
Aug 27, 2015 45.79 46.57 45.74 46.52 257,715 +1.15(+2.54%)
Aug 26, 2015 44.50 45.42 44.21 45.37 324,611 +1.30(+2.96%)
Aug 25, 2015 45.16 46.09 44.06 44.06 429,396 -0.65(-1.45%)
Aug 24, 2015 45.85 45.92 35.22 44.72 643,324 -1.59(-3.44%)
Aug 21, 2015 47.13 47.28 46.31 46.31 348,555 -1.28(-2.68%)
Aug 20, 2015 48.29 48.30 47.59 47.59 145,419 -1.06(-2.19%)
Aug 19, 2015 48.88 49.03 48.50 48.65 201,880 -0.48(-0.98%)
Aug 18, 2015 49.12 49.21 49.07 49.13 90,787 -0.11(-0.23%)
Aug 17, 2015 48.82 49.24 48.54 49.24 972,723 +0.27(+0.55%)
Aug 14, 2015 48.59 49.01 48.59 48.97 38,459 +0.33(+0.67%)
Aug 13, 2015 48.68 48.80 48.53 48.65 65,392 -0.06(-0.12%)
Aug 12, 2015 48.37 48.76 48.01 48.71 84,258 +0.03(+0.06%)
Aug 11, 2015 48.90 48.90 48.55 48.68 130,152 -0.63(-1.27%)
Aug 10, 2015 48.79 49.34 48.79 49.31 31,920 +0.89(+1.84%)
Aug 07, 2015 48.55 48.58 48.23 48.42 33,750 -0.17(-0.34%)
Aug 06, 2015 48.92 48.92 48.49 48.58 42,163 -0.28(-0.58%)
Aug 05, 2015 48.86 49.17 48.81 48.87 75,306 +0.32(+0.66%)
Aug 04, 2015 48.63 48.89 48.51 48.55 58,172 -0.06(-0.11%)
Aug 03, 2015 48.93 48.93 48.39 48.60 490,424 -0.31(-0.64%)
Jul 31, 2015 49.15 49.15 48.87 48.91 150,348 -0.04(-0.09%)
Jul 30, 2015 48.78 49.02 48.67 48.95 83,059 -0.02(-0.05%)
Jul 29, 2015 48.29 48.98 48.29 48.98 107,351 +0.70(+1.45%)
Jul 28, 2015 47.77 48.34 47.68 48.28 144,437 +0.78(+1.65%)
Jul 27, 2015 47.60 47.63 47.39 47.49 151,335 -0.26(-0.54%)
Jul 24, 2015 48.34 48.38 47.71 47.75 118,616 -0.58(-1.19%)
Jul 23, 2015 48.84 48.84 48.30 48.33 114,451 -0.51(-1.04%)
Jul 22, 2015 49.03 49.11 48.77 48.83 44,605 -0.19(-0.38%)
Jul 21, 2015 49.37 49.42 48.99 49.02 53,219 -0.57(-1.14%)
Jul 20, 2015 49.59 49.64 49.49 49.59 51,944 +0.12(+0.24%)
Jul 17, 2015 49.62 49.62 49.37 49.47 98,006 -0.07(-0.15%)
Jul 16, 2015 49.59 49.59 49.47 49.54 46,983 +0.25(+0.51%)
Jul 15, 2015 49.54 49.59 49.23 49.29 82,979 -0.24(-0.48%)
Jul 14, 2015 49.30 49.62 49.30 49.53 96,851 +0.16(+0.32%)
Jul 13, 2015 49.16 49.38 49.16 49.37 82,624 +0.46(+0.93%)
Jul 10, 2015 48.89 48.97 48.65 48.91 108,788 +0.48(+1.00%)
Jul 09, 2015 48.73 48.90 48.42 48.43 81,756 +0.18(+0.38%)
Jul 08, 2015 48.74 48.83 48.21 48.25 91,894 -0.89(-1.81%)
Jul 07, 2015 48.94 49.17 48.30 49.14 140,990 +0.31(+0.64%)
Jul 06, 2015 48.76 49.19 48.62 48.83 152,612 -0.28(-0.57%)
Jul 02, 2015 49.21 49.11 49.11 49.11 262,285 -0.03(-0.07%)
Jul 01, 2015 49.25 49.37 48.98 49.14 560,427 +0.22(+0.46%)
Jun 30, 2015 49.24 49.28 48.79 48.92 167,664 +0.09(+0.18%)
Jun 29, 2015 49.46 49.60 48.83 48.83 186,030 -0.99(-1.99%)
Jun 26, 2015 49.93 49.94 49.77 49.82 117,309 +0.05(+0.09%)
Jun 25, 2015 50.20 50.23 49.74 49.77 104,377 -0.33(-0.67%)
Jun 24, 2015 50.80 50.80 50.09 50.11 206,255 -0.57(-1.12%)
Jun 23, 2015 50.80 50.83 50.58 50.67 66,623 -0.05(-0.10%)
Jun 22, 2015 50.72 50.82 50.64 50.73 67,604 +0.22(+0.44%)
Jun 19, 2015 50.65 50.74 50.50 50.50 58,802 -0.19(-0.38%)
Jun 18, 2015 50.27 50.80 50.27 50.69 66,554 +0.52(+1.03%)
Jun 17, 2015 50.15 50.29 49.90 50.17 74,027 +0.07(+0.14%)
Jun 16, 2015 50.06 50.11 49.91 50.10 59,496 +0.10(+0.20%)
Jun 15, 2015 50.06 50.06 49.74 50.00 76,763 -0.39(-0.78%)
Jun 12, 2015 50.53 50.58 50.32 50.40 145,833 -0.29(-0.57%)
Jun 11, 2015 50.55 50.73 50.48 50.68 73,151 +0.25(+0.51%)
Jun 10, 2015 50.13 50.55 50.11 50.43 90,562 +0.53(+1.06%)
Jun 09, 2015 49.92 50.11 49.89 49.90 216,173 -0.01(-0.02%)
Jun 08, 2015 50.18 50.23 49.91 49.91 71,156 -0.35(-0.70%)
Jun 05, 2015 50.10 50.27 49.90 50.26 107,809 +0.13(+0.25%)
Jun 04, 2015 50.55 50.59 50.08 50.14 103,451 -0.58(-1.15%)
Jun 03, 2015 50.53 50.88 50.48 50.72 121,727 +0.28(+0.55%)
Jun 02, 2015 50.19 50.62 50.08 50.44 544,124 +0.16(+0.32%)
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.