US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 53.83 53.83 53.47 53.64 36,433 -0.23(-0.43%)
Aug 30, 2016 53.99 54.05 53.78 53.87 95,193 -0.10(-0.19%)
Aug 29, 2016 53.77 54.09 53.77 53.97 58,379 +0.23(+0.43%)
Aug 26, 2016 53.90 54.15 53.56 53.75 78,814 -0.10(-0.18%)
Aug 25, 2016 53.74 53.92 53.64 53.84 63,811 +0.04(+0.07%)
Aug 24, 2016 54.01 54.01 53.73 53.81 71,163 -0.23(-0.42%)
Aug 23, 2016 54.05 54.17 54.04 54.04 48,317 +0.12(+0.22%)
Aug 22, 2016 53.80 53.93 53.65 53.92 65,720 +0.02(+0.04%)
Aug 19, 2016 53.63 53.95 53.53 53.90 79,192 +0.08(+0.16%)
Aug 18, 2016 53.61 53.81 53.60 53.81 59,794 +0.15(+0.28%)
Aug 17, 2016 53.57 53.68 53.39 53.66 90,566 +0.09(+0.17%)
Aug 16, 2016 53.76 53.76 53.57 53.57 66,897 -0.30(-0.56%)
Aug 15, 2016 53.64 53.94 53.64 53.88 73,779 +0.31(+0.58%)
Aug 12, 2016 53.64 53.65 53.46 53.57 96,701 -0.16(-0.30%)
Aug 11, 2016 53.58 53.79 53.58 53.73 53,342 +0.30(+0.56%)
Aug 10, 2016 53.44 53.48 53.27 53.43 63,309 +0.03(+0.06%)
Aug 09, 2016 53.40 53.52 53.32 53.40 55,133 +0.01(+0.02%)
Aug 08, 2016 53.46 53.55 53.32 53.39 153,540 -0.02(-0.04%)
Aug 05, 2016 53.05 53.43 53.05 53.41 109,753 +0.52(+0.98%)
Aug 04, 2016 52.89 53.06 52.84 52.89 85,924 +0.10(+0.19%)
Aug 03, 2016 52.55 52.81 52.55 52.79 47,420 +0.20(+0.37%)
Aug 02, 2016 52.93 53.02 52.42 52.59 157,017 -0.42(-0.79%)
Aug 01, 2016 53.07 53.22 52.89 53.02 293,217 -0.12(-0.23%)
Jul 29, 2016 53.16 53.23 52.88 53.14 163,270 -0.11(-0.21%)
Jul 28, 2016 53.24 53.36 53.02 53.25 81,269 -0.07(-0.14%)
Jul 27, 2016 53.61 53.61 53.17 53.32 89,439 -0.21(-0.39%)
Jul 26, 2016 53.14 53.54 53.14 53.53 104,053 +0.45(+0.85%)
Jul 25, 2016 53.21 53.21 52.98 53.09 29,333 -0.25(-0.46%)
Jul 22, 2016 53.03 53.33 52.92 53.33 64,132 -0.01(-0.03%)
Jul 21, 2016 53.68 53.77 53.24 53.35 220,519 -0.41(-0.77%)
Jul 20, 2016 53.51 53.88 53.51 53.76 83,242 +0.26(+0.48%)
Jul 19, 2016 53.42 53.60 53.26 53.50 102,681 +0.02(+0.03%)
Jul 18, 2016 53.58 53.81 53.39 53.48 161,872 -0.05(-0.09%)
Jul 15, 2016 53.66 53.68 53.45 53.53 142,365 +0.02(+0.04%)
Jul 14, 2016 53.52 53.70 53.46 53.51 168,076 +0.28(+0.52%)
Jul 13, 2016 53.30 53.30 53.02 53.24 90,014 +0.10(+0.19%)
Jul 12, 2016 52.97 53.23 52.91 53.13 282,459 +0.40(+0.75%)
Jul 11, 2016 52.59 52.88 52.55 52.73 96,686 +0.27(+0.52%)
Jul 08, 2016 51.77 52.53 51.47 52.46 155,985 +1.00(+1.94%)
Jul 07, 2016 51.39 51.71 51.27 51.47 577,589 +0.10(+0.19%)
Jul 06, 2016 50.96 51.38 50.72 51.37 429,301 +0.29(+0.56%)
Jul 05, 2016 51.33 51.33 50.85 51.08 349,814 -0.49(-0.95%)
Jul 01, 2016 51.46 51.57 51.57 51.57 1,289,743 +0.14(+0.27%)
Jun 30, 2016 50.46 51.43 50.46 51.43 269,305 +1.03(+2.04%)
Jun 29, 2016 50.04 50.47 50.03 50.40 135,580 +0.81(+1.64%)
Jun 28, 2016 49.33 49.59 49.09 49.59 188,798 +0.81(+1.66%)
Jun 27, 2016 49.67 49.67 48.58 48.78 396,698 -1.22(-2.43%)
Jun 24, 2016 50.25 51.00 49.93 50.00 213,073 -2.16(-4.14%)
Jun 23, 2016 51.99 52.16 51.86 52.16 126,817 +0.64(+1.24%)
Jun 22, 2016 51.76 51.83 51.47 51.52 79,880 -0.15(-0.30%)
Jun 21, 2016 51.77 51.78 51.58 51.67 97,932 -0.17(-0.33%)
Jun 20, 2016 51.76 52.23 51.76 51.85 58,853 +0.54(+1.06%)
Jun 17, 2016 51.28 51.40 51.08 51.30 61,775 -0.02(-0.05%)
Jun 16, 2016 50.93 51.39 50.55 51.33 2,098,808 +0.17(+0.34%)
Jun 15, 2016 51.33 51.51 51.11 51.15 99,841 -0.00(-0.01%)
Jun 14, 2016 50.93 51.20 50.81 51.16 88,735 +0.10(+0.20%)
Jun 13, 2016 51.40 51.58 51.05 51.06 155,160 -0.37(-0.73%)
Jun 10, 2016 51.72 51.72 51.28 51.43 122,154 -0.62(-1.18%)
Jun 09, 2016 51.85 52.10 51.80 52.05 56,978 -0.10(-0.19%)
Jun 08, 2016 51.91 52.18 51.91 52.14 102,758 +0.27(+0.52%)
Jun 07, 2016 51.80 52.03 51.80 51.87 116,833 +0.15(+0.29%)
Jun 06, 2016 51.40 51.79 51.35 51.72 100,834 +0.39(+0.76%)
Jun 03, 2016 51.25 51.36 50.89 51.33 69,943 -0.00(-0.01%)
Jun 02, 2016 50.96 51.34 50.96 51.34 106,528 +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.