US Industrials Ishares ETF (NY: IYJ )

132.58 +1.54 (+1.18%)
Streaming Delayed Price Updated: 10:01 AM 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 53.65 36,431 -0.23(-0.43%)
Aug 30, 2016 53.99 54.05 53.78 53.87 95,187 -0.10(-0.19%)
Aug 29, 2016 53.78 54.10 53.78 53.98 58,376 +0.23(+0.43%)
Aug 26, 2016 53.90 54.16 53.57 53.75 78,809 -0.10(-0.18%)
Aug 25, 2016 53.74 53.92 53.65 53.85 63,808 +0.04(+0.07%)
Aug 24, 2016 54.02 54.02 53.74 53.81 71,159 -0.23(-0.42%)
Aug 23, 2016 54.05 54.17 54.04 54.04 48,315 +0.12(+0.22%)
Aug 22, 2016 53.80 53.93 53.65 53.92 65,716 +0.02(+0.04%)
Aug 19, 2016 53.63 53.95 53.54 53.90 79,188 +0.08(+0.16%)
Aug 18, 2016 53.61 53.81 53.60 53.81 59,790 +0.15(+0.28%)
Aug 17, 2016 53.58 53.68 53.40 53.66 90,561 +0.09(+0.17%)
Aug 16, 2016 53.76 53.76 53.57 53.58 66,894 -0.30(-0.56%)
Aug 15, 2016 53.65 53.95 53.65 53.88 73,775 +0.31(+0.58%)
Aug 12, 2016 53.64 53.66 53.46 53.57 96,696 -0.16(-0.30%)
Aug 11, 2016 53.58 53.79 53.58 53.73 53,339 +0.30(+0.56%)
Aug 10, 2016 53.44 53.49 53.28 53.44 63,306 +0.03(+0.06%)
Aug 09, 2016 53.40 53.52 53.33 53.40 55,129 +0.01(+0.02%)
Aug 08, 2016 53.46 53.56 53.32 53.39 153,531 -0.02(-0.04%)
Aug 05, 2016 53.06 53.44 53.06 53.41 109,747 +0.52(+0.98%)
Aug 04, 2016 52.90 53.07 52.84 52.89 85,919 +0.10(+0.19%)
Aug 03, 2016 52.55 52.81 52.55 52.79 47,417 +0.20(+0.37%)
Aug 02, 2016 52.93 53.02 52.42 52.60 157,008 -0.42(-0.79%)
Aug 01, 2016 53.07 53.22 52.90 53.02 293,200 -0.12(-0.23%)
Jul 29, 2016 53.16 53.23 52.88 53.14 163,261 -0.11(-0.21%)
Jul 28, 2016 53.25 53.36 53.02 53.25 81,265 -0.07(-0.14%)
Jul 27, 2016 53.61 53.61 53.18 53.33 89,435 -0.21(-0.39%)
Jul 26, 2016 53.14 53.54 53.14 53.54 104,047 +0.45(+0.85%)
Jul 25, 2016 53.22 53.22 52.98 53.09 29,332 -0.25(-0.46%)
Jul 22, 2016 53.03 53.34 52.93 53.34 64,128 -0.01(-0.03%)
Jul 21, 2016 53.68 53.78 53.24 53.35 220,507 -0.41(-0.77%)
Jul 20, 2016 53.51 53.88 53.51 53.76 83,237 +0.26(+0.48%)
Jul 19, 2016 53.43 53.60 53.26 53.51 102,675 +0.02(+0.03%)
Jul 18, 2016 53.58 53.81 53.39 53.49 161,863 -0.05(-0.09%)
Jul 15, 2016 53.66 53.68 53.45 53.53 142,357 +0.02(+0.03%)
Jul 14, 2016 53.52 53.70 53.46 53.51 168,067 +0.28(+0.52%)
Jul 13, 2016 53.30 53.30 53.02 53.24 90,009 +0.10(+0.19%)
Jul 12, 2016 52.97 53.23 52.91 53.14 282,443 +0.40(+0.75%)
Jul 11, 2016 52.60 52.88 52.56 52.74 96,681 +0.27(+0.52%)
Jul 08, 2016 51.77 52.54 51.47 52.47 155,976 +1.00(+1.94%)
Jul 07, 2016 51.39 51.71 51.27 51.47 577,556 +0.10(+0.19%)
Jul 06, 2016 50.96 51.39 50.73 51.37 429,277 +0.29(+0.56%)
Jul 05, 2016 51.33 51.33 50.85 51.09 349,794 -0.49(-0.95%)
Jul 01, 2016 51.47 51.58 51.58 51.58 1,289,671 +0.14(+0.27%)
Jun 30, 2016 50.46 51.44 50.46 51.44 269,290 +1.03(+2.04%)
Jun 29, 2016 50.04 50.48 50.04 50.41 135,572 +0.81(+1.64%)
Jun 28, 2016 49.33 49.59 49.09 49.59 188,787 +0.81(+1.66%)
Jun 27, 2016 49.67 49.67 48.58 48.78 396,676 -1.22(-2.43%)
Jun 24, 2016 50.25 51.01 49.93 50.00 213,061 -2.16(-4.14%)
Jun 23, 2016 51.99 52.16 51.87 52.16 126,810 +0.64(+1.24%)
Jun 22, 2016 51.76 51.83 51.47 51.52 79,876 -0.15(-0.30%)
Jun 21, 2016 51.77 51.78 51.59 51.68 97,927 -0.17(-0.33%)
Jun 20, 2016 51.76 52.23 51.76 51.85 58,850 +0.54(+1.06%)
Jun 17, 2016 51.29 51.40 51.08 51.31 61,771 -0.02(-0.05%)
Jun 16, 2016 50.93 51.40 50.55 51.33 2,098,692 +0.17(+0.34%)
Jun 15, 2016 51.33 51.52 51.12 51.16 99,835 -0.00(-0.01%)
Jun 14, 2016 50.93 51.20 50.82 51.16 88,730 +0.10(+0.20%)
Jun 13, 2016 51.40 51.58 51.05 51.06 155,151 -0.37(-0.73%)
Jun 10, 2016 51.73 51.73 51.29 51.43 122,147 -0.62(-1.18%)
Jun 09, 2016 51.85 52.10 51.80 52.05 56,974 -0.10(-0.19%)
Jun 08, 2016 51.91 52.18 51.91 52.15 102,753 +0.27(+0.52%)
Jun 07, 2016 51.80 52.04 51.80 51.88 116,826 +0.15(+0.29%)
Jun 06, 2016 51.40 51.79 51.35 51.73 100,828 +0.39(+0.76%)
Jun 03, 2016 51.26 51.36 50.90 51.33 69,939 -0.00(-0.01%)
Jun 02, 2016 50.97 51.34 50.97 51.34 106,522 +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.