US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 112.57 112.57 111.82 112.18 17,421 -0.48(-0.43%)
Aug 30, 2016 112.90 113.03 112.47 112.66 45,519 -0.22(-0.19%)
Aug 29, 2016 112.45 113.12 112.45 112.88 27,916 +0.48(+0.43%)
Aug 26, 2016 112.71 113.25 112.01 112.39 37,687 -0.21(-0.18%)
Aug 25, 2016 112.38 112.75 112.18 112.60 30,513 +0.08(+0.07%)
Aug 24, 2016 112.95 112.95 112.37 112.52 34,029 -0.48(-0.42%)
Aug 23, 2016 113.02 113.28 113.00 113.00 23,104 +0.24(+0.22%)
Aug 22, 2016 112.51 112.78 112.20 112.76 31,426 +0.05(+0.04%)
Aug 19, 2016 112.15 112.83 111.95 112.71 37,868 +0.18(+0.16%)
Aug 18, 2016 112.10 112.53 112.09 112.53 28,592 +0.31(+0.28%)
Aug 17, 2016 112.03 112.26 111.66 112.22 43,307 +0.19(+0.17%)
Aug 16, 2016 112.42 112.42 112.02 112.03 31,989 -0.64(-0.56%)
Aug 15, 2016 112.18 112.81 112.18 112.67 35,280 +0.64(+0.58%)
Aug 12, 2016 112.17 112.20 111.80 112.02 46,241 -0.34(-0.30%)
Aug 11, 2016 112.04 112.48 112.04 112.37 25,507 +0.63(+0.56%)
Aug 10, 2016 111.75 111.85 111.41 111.74 30,273 +0.07(+0.06%)
Aug 09, 2016 111.67 111.92 111.52 111.67 26,363 +0.02(+0.02%)
Aug 08, 2016 111.79 111.99 111.50 111.65 73,420 -0.04(-0.03%)
Aug 05, 2016 110.95 111.74 110.95 111.69 52,482 +1.09(+0.98%)
Aug 04, 2016 110.61 110.97 110.50 110.61 41,087 +0.21(+0.19%)
Aug 03, 2016 109.89 110.43 109.89 110.40 22,675 +0.41(+0.37%)
Aug 02, 2016 110.68 110.87 109.63 109.99 75,083 -0.88(-0.79%)
Aug 01, 2016 110.99 111.30 110.61 110.87 140,211 -0.25(-0.23%)
Jul 29, 2016 111.16 111.32 110.58 111.12 78,073 -0.23(-0.21%)
Jul 28, 2016 111.35 111.58 110.88 111.36 38,861 -0.16(-0.14%)
Jul 27, 2016 112.11 112.11 111.20 111.52 42,768 -0.44(-0.39%)
Jul 26, 2016 111.12 111.97 111.12 111.95 49,756 +0.94(+0.85%)
Jul 25, 2016 111.28 111.28 110.79 111.02 14,026 -0.52(-0.46%)
Jul 22, 2016 110.90 111.53 110.67 111.53 30,667 -0.03(-0.03%)
Jul 21, 2016 112.25 112.45 111.34 111.56 105,448 -0.86(-0.77%)
Jul 20, 2016 111.91 112.68 111.91 112.42 39,805 +0.54(+0.48%)
Jul 19, 2016 111.72 112.08 111.38 111.89 49,100 +0.04(+0.04%)
Jul 18, 2016 112.04 112.53 111.65 111.85 77,404 -0.10(-0.09%)
Jul 15, 2016 112.21 112.26 111.78 111.94 68,076 +0.04(+0.03%)
Jul 14, 2016 111.93 112.30 111.80 111.91 80,371 +0.58(+0.52%)
Jul 13, 2016 111.47 111.47 110.88 111.33 43,043 +0.21(+0.19%)
Jul 12, 2016 110.77 111.32 110.64 111.11 135,067 +0.83(+0.75%)
Jul 11, 2016 109.99 110.58 109.90 110.28 46,234 +0.57(+0.52%)
Jul 08, 2016 108.26 109.86 107.63 109.71 74,589 +2.08(+1.94%)
Jul 07, 2016 107.47 108.14 107.22 107.63 276,193 +0.21(+0.19%)
Jul 06, 2016 106.56 107.45 106.07 107.42 205,284 +0.60(+0.56%)
Jul 05, 2016 107.34 107.34 106.34 106.83 167,275 -1.03(-0.95%)
Jul 01, 2016 107.62 107.86 107.86 107.86 616,733 +0.29(+0.27%)
Jun 30, 2016 105.53 107.56 105.53 107.56 128,777 +2.15(+2.04%)
Jun 29, 2016 104.64 105.56 104.64 105.41 64,832 +1.70(+1.64%)
Jun 28, 2016 103.16 103.71 102.65 103.71 90,280 +1.69(+1.66%)
Jun 27, 2016 103.86 103.87 101.59 102.01 189,694 -2.54(-2.43%)
Jun 24, 2016 105.08 106.66 104.41 104.56 101,888 -4.52(-4.14%)
Jun 23, 2016 108.72 109.08 108.46 109.08 60,642 +1.34(+1.24%)
Jun 22, 2016 108.24 108.39 107.64 107.74 38,197 -0.32(-0.30%)
Jun 21, 2016 108.26 108.28 107.88 108.06 46,829 -0.19(-0.17%)
Jun 20, 2016 108.07 109.05 108.07 108.25 28,188 +1.13(+1.06%)
Jun 17, 2016 107.08 107.31 106.65 107.11 29,588 -0.05(-0.04%)
Jun 16, 2016 106.33 107.30 105.53 107.16 1,005,255 +0.36(+0.34%)
Jun 15, 2016 107.17 107.55 106.71 106.80 47,820 -0.01(-0.01%)
Jun 14, 2016 106.33 106.90 106.09 106.81 42,501 +0.21(+0.20%)
Jun 13, 2016 107.31 107.69 106.58 106.60 74,316 -0.78(-0.73%)
Jun 10, 2016 107.99 107.99 107.08 107.38 58,507 -1.29(-1.19%)
Jun 09, 2016 108.25 108.77 108.15 108.67 27,290 -0.20(-0.19%)
Jun 08, 2016 108.37 108.94 108.37 108.87 49,217 +0.56(+0.52%)
Jun 07, 2016 108.15 108.64 108.15 108.30 55,959 +0.31(+0.29%)
Jun 06, 2016 107.31 108.13 107.21 107.99 48,296 +0.82(+0.77%)
Jun 03, 2016 107.01 107.22 106.25 107.17 33,500 -0.01(-0.01%)
Jun 02, 2016 106.40 107.18 106.40 107.18 51,023 +0.34(+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.