US Industrials Ishares ETF (NY: IYJ )

133.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.06 45.17 44.06 45.17 91,551 +1.32(+3.01%)
Jan 28, 2016 43.98 44.02 43.50 43.85 136,838 +0.23(+0.52%)
Jan 27, 2016 43.89 44.31 43.40 43.62 120,278 -0.48(-1.08%)
Jan 26, 2016 43.44 44.12 43.44 44.09 72,857 +0.82(+1.89%)
Jan 25, 2016 43.79 43.79 43.24 43.28 59,524 -0.70(-1.59%)
Jan 22, 2016 43.91 44.14 43.59 43.98 223,476 +0.53(+1.21%)
Jan 21, 2016 43.23 43.81 43.15 43.45 73,479 +0.20(+0.45%)
Jan 20, 2016 42.98 43.55 42.15 43.25 271,307 -0.50(-1.14%)
Jan 19, 2016 44.19 44.20 43.32 43.75 123,439 -0.00(-0.01%)
Jan 15, 2016 43.43 43.76 43.76 43.76 142,399 -0.81(-1.82%)
Jan 14, 2016 44.11 44.82 43.72 44.57 139,334 +0.56(+1.28%)
Jan 13, 2016 45.17 45.32 43.87 44.00 225,820 -1.01(-2.24%)
Jan 12, 2016 45.03 45.21 44.50 45.01 364,917 +0.29(+0.66%)
Jan 11, 2016 44.91 45.00 44.29 44.72 151,563 -0.02(-0.04%)
Jan 08, 2016 45.51 45.58 44.65 44.74 128,517 -0.47(-1.04%)
Jan 07, 2016 45.74 46.05 45.13 45.21 343,388 -1.35(-2.89%)
Jan 06, 2016 46.67 46.92 46.31 46.55 267,644 -0.76(-1.62%)
Jan 05, 2016 47.30 47.43 47.03 47.32 140,833 +0.08(+0.17%)
Jan 04, 2016 47.15 47.24 46.73 47.24 405,544 -0.75(-1.56%)
Dec 31, 2015 48.15 47.99 47.99 47.99 37,958 -0.33(-0.68%)
Dec 30, 2015 48.57 48.67 48.31 48.32 170,767 -0.32(-0.66%)
Dec 29, 2015 48.39 48.73 48.39 48.64 59,110 +0.48(+0.99%)
Dec 28, 2015 48.13 48.23 47.94 48.17 74,195 -0.17(-0.36%)
Dec 24, 2015 48.28 48.34 48.34 48.34 14,368 -0.12(-0.24%)
Dec 23, 2015 48.00 48.47 48.00 48.46 48,953 +0.67(+1.40%)
Dec 22, 2015 47.40 47.90 47.29 47.79 84,284 +0.55(+1.17%)
Dec 21, 2015 47.13 47.33 46.97 47.23 94,731 +0.35(+0.74%)
Dec 18, 2015 47.35 47.35 46.88 46.88 150,856 -0.67(-1.42%)
Dec 17, 2015 48.50 48.50 47.56 47.56 151,580 -0.79(-1.64%)
Dec 16, 2015 47.83 48.47 47.72 48.35 74,003 +0.74(+1.56%)
Dec 15, 2015 47.67 47.85 47.52 47.61 109,597 +0.10(+0.22%)
Dec 14, 2015 47.47 47.59 47.03 47.50 148,322 +0.07(+0.15%)
Dec 11, 2015 47.74 47.93 47.41 47.43 122,109 -0.84(-1.74%)
Dec 10, 2015 48.11 48.55 48.10 48.27 79,608 +0.19(+0.40%)
Dec 09, 2015 48.21 48.72 47.87 48.08 252,044 -0.27(-0.56%)
Dec 08, 2015 48.38 48.55 48.17 48.35 67,672 -0.51(-1.05%)
Dec 07, 2015 49.18 49.18 48.71 48.86 64,669 -0.43(-0.88%)
Dec 04, 2015 48.64 49.32 48.64 49.29 128,600 +0.66(+1.35%)
Dec 03, 2015 49.42 49.42 48.46 48.64 407,549 -0.68(-1.38%)
Dec 02, 2015 49.78 49.79 49.23 49.32 254,681 -0.54(-1.09%)
Dec 01, 2015 49.69 49.95 49.60 49.86 210,005 +0.22(+0.44%)
Nov 30, 2015 49.94 49.95 49.62 49.64 57,700 -0.23(-0.46%)
Nov 27, 2015 49.78 49.90 49.67 49.87 24,633 +0.08(+0.16%)
Nov 25, 2015 49.85 49.79 49.79 49.79 73,500 +0.01(+0.02%)
Nov 24, 2015 49.53 49.89 49.41 49.78 81,508 +0.00(+0.01%)
Nov 23, 2015 49.88 50.03 49.61 49.77 181,402 -0.15(-0.31%)
Nov 20, 2015 49.83 50.08 49.80 49.93 53,077 +0.27(+0.53%)
Nov 19, 2015 49.49 49.72 49.47 49.66 140,747 +0.14(+0.29%)
Nov 18, 2015 49.01 49.55 48.98 49.52 42,062 +0.71(+1.46%)
Nov 17, 2015 48.98 49.09 48.71 48.81 101,003 -0.07(-0.14%)
Nov 16, 2015 48.08 48.89 48.08 48.88 89,139 +0.70(+1.45%)
Nov 13, 2015 48.25 48.55 48.14 48.18 59,249 -0.21(-0.44%)
Nov 12, 2015 48.89 49.04 48.39 48.39 61,093 -0.87(-1.77%)
Nov 11, 2015 49.23 49.47 49.17 49.26 265,831 +0.12(+0.25%)
Nov 10, 2015 48.95 49.23 48.86 49.14 70,511 +0.02(+0.05%)
Nov 09, 2015 49.38 49.38 48.71 49.12 145,866 -0.38(-0.76%)
Nov 06, 2015 49.27 49.50 49.00 49.49 88,043 +0.05(+0.10%)
Nov 05, 2015 49.44 49.50 49.08 49.44 84,476 +0.05(+0.10%)
Nov 04, 2015 49.52 49.59 49.32 49.39 61,308 -0.03(-0.07%)
Nov 03, 2015 49.42 49.62 49.30 49.42 103,070 -0.09(-0.19%)
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.