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 (%)
Feb 27, 2015 51.12 51.20 50.95 50.96 1,109,508 -0.20(-0.40%)
Feb 26, 2015 51.33 51.33 51.05 51.16 72,925 -0.15(-0.29%)
Feb 25, 2015 51.28 51.41 51.19 51.31 73,733 +0.03(+0.05%)
Feb 24, 2015 51.12 51.33 51.01 51.28 86,138 +0.13(+0.25%)
Feb 23, 2015 51.20 51.23 51.00 51.15 133,404 -0.14(-0.27%)
Feb 20, 2015 50.80 51.30 50.51 51.29 213,001 +0.43(+0.85%)
Feb 19, 2015 50.64 50.97 50.63 50.86 69,763 +0.05(+0.09%)
Feb 18, 2015 50.48 50.83 50.47 50.82 113,125 +0.29(+0.57%)
Feb 17, 2015 50.44 50.61 50.30 50.53 379,694 +0.01(+0.03%)
Feb 13, 2015 50.16 50.52 50.52 50.52 141,744 +0.31(+0.62%)
Feb 12, 2015 49.87 50.22 49.67 50.20 119,121 +0.50(+1.00%)
Feb 11, 2015 49.70 49.83 49.50 49.71 116,621 +0.05(+0.09%)
Feb 10, 2015 49.61 49.73 49.30 49.66 154,227 +0.33(+0.68%)
Feb 09, 2015 49.22 49.53 49.21 49.33 105,040 -0.05(-0.10%)
Feb 06, 2015 49.47 49.75 49.31 49.38 168,188 -0.03(-0.07%)
Feb 05, 2015 49.10 49.44 49.02 49.41 145,357 +0.54(+1.11%)
Feb 04, 2015 49.03 49.18 48.78 48.87 123,058 -0.42(-0.85%)
Feb 03, 2015 48.55 49.29 48.55 49.29 214,536 +0.88(+1.83%)
Feb 02, 2015 47.78 48.41 47.44 48.41 442,883 +0.76(+1.59%)
Jan 30, 2015 47.90 48.17 47.64 47.65 308,418 -0.71(-1.47%)
Jan 29, 2015 47.87 48.39 47.58 48.36 178,399 +0.48(+1.01%)
Jan 28, 2015 48.62 48.69 47.84 47.88 279,944 -0.42(-0.86%)
Jan 27, 2015 48.24 48.56 47.95 48.30 370,615 -0.62(-1.27%)
Jan 26, 2015 48.73 48.93 48.73 48.92 50,840 +0.14(+0.28%)
Jan 23, 2015 48.87 49.11 48.74 48.78 270,218 -0.33(-0.68%)
Jan 22, 2015 48.55 49.15 48.32 49.11 177,952 +0.77(+1.59%)
Jan 21, 2015 47.88 48.41 47.82 48.34 137,825 +0.34(+0.71%)
Jan 20, 2015 48.03 48.19 47.53 48.00 172,617 +0.16(+0.33%)
Jan 16, 2015 47.33 47.87 47.13 47.84 126,846 +0.40(+0.84%)
Jan 15, 2015 47.99 48.09 47.45 47.45 125,100 -0.35(-0.74%)
Jan 14, 2015 47.54 47.84 47.33 47.80 254,749 -0.29(-0.60%)
Jan 13, 2015 48.53 48.90 47.67 48.09 99,100 -0.09(-0.18%)
Jan 12, 2015 48.53 48.53 47.95 48.17 74,949 -0.34(-0.70%)
Jan 09, 2015 49.00 49.00 48.43 48.51 124,623 -0.45(-0.92%)
Jan 08, 2015 48.34 48.96 48.34 48.96 151,915 +1.00(+2.09%)
Jan 07, 2015 48.01 48.09 47.76 47.96 130,811 +0.32(+0.68%)
Jan 06, 2015 48.15 48.21 47.32 47.63 215,484 -0.53(-1.10%)
Jan 05, 2015 49.02 49.02 48.06 48.16 467,848 -1.09(-2.21%)
Jan 02, 2015 49.52 49.64 48.85 49.25 100,105 -0.08(-0.16%)
Dec 31, 2014 49.98 49.33 49.33 49.33 75,626 -0.55(-1.09%)
Dec 30, 2014 50.03 50.06 49.83 49.88 49,314 -0.25(-0.51%)
Dec 29, 2014 50.07 50.22 49.97 50.13 74,161 +0.00(+0.01%)
Dec 26, 2014 50.24 50.26 50.11 50.13 63,173 +0.05(+0.09%)
Dec 24, 2014 50.11 50.08 50.08 50.08 35,004 -0.16(-0.31%)
Dec 23, 2014 50.16 50.34 50.13 50.24 66,130 +0.28(+0.55%)
Dec 22, 2014 49.64 49.99 49.64 49.96 140,651 +0.42(+0.85%)
Dec 19, 2014 49.36 49.70 49.16 49.54 108,410 +0.23(+0.47%)
Dec 18, 2014 48.82 49.31 48.70 49.31 455,996 +1.21(+2.52%)
Dec 17, 2014 47.49 48.17 47.12 48.09 304,019 +0.61(+1.28%)
Dec 16, 2014 47.33 48.28 47.33 47.49 203,745 +0.07(+0.14%)
Dec 15, 2014 47.82 47.96 47.20 47.42 174,660 -0.14(-0.30%)
Dec 12, 2014 48.07 48.17 47.56 47.56 119,470 -0.95(-1.95%)
Dec 11, 2014 48.52 48.89 48.40 48.51 77,828 +0.24(+0.49%)
Dec 10, 2014 49.16 49.16 48.26 48.27 183,201 -1.00(-2.03%)
Dec 09, 2014 48.70 49.28 48.56 49.28 153,802 +0.15(+0.30%)
Dec 08, 2014 49.61 49.72 49.00 49.13 94,787 -0.60(-1.20%)
Dec 05, 2014 49.73 49.81 49.62 49.72 119,288 +0.08(+0.16%)
Dec 04, 2014 49.82 49.82 49.47 49.65 57,373 -0.25(-0.51%)
Dec 03, 2014 49.33 49.96 49.33 49.90 75,878 +0.60(+1.23%)
Dec 02, 2014 48.99 49.35 48.99 49.29 44,833 +0.36(+0.74%)
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.