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 (%)
Oct 31, 2017 67.03 67.03 66.80 66.83 70,281 -0.03(-0.05%)
Oct 30, 2017 67.38 66.82 66.87 28,904 -0.49(-0.72%)
Oct 27, 2017 67.12 67.35 67.12 67.35 50,094 +0.11(+0.17%)
Oct 26, 2017 67.11 67.35 67.09 67.24 109,353 +0.30(+0.44%)
Oct 25, 2017 67.24 67.28 66.59 66.94 68,014 -0.44(-0.65%)
Oct 24, 2017 67.47 67.53 67.34 67.38 79,350 +0.33(+0.49%)
Oct 23, 2017 67.48 67.48 67.06 67.06 26,620 -0.43(-0.63%)
Oct 20, 2017 66.72 67.48 66.72 67.48 26,850 +0.75(+1.12%)
Oct 19, 2017 66.35 66.73 66.10 66.73 884,612 +0.27(+0.41%)
Oct 18, 2017 66.52 66.66 66.44 66.46 315,452 +0.04(+0.06%)
Oct 17, 2017 66.58 66.58 66.12 66.42 35,625 -0.20(-0.30%)
Oct 16, 2017 66.67 66.67 66.46 66.63 33,671 +0.13(+0.20%)
Oct 13, 2017 66.89 66.94 66.49 66.49 31,607 -0.15(-0.22%)
Oct 12, 2017 66.48 66.72 66.29 66.64 70,526 +0.38(+0.57%)
Oct 11, 2017 66.19 66.29 66.15 66.26 34,281 -0.04(-0.06%)
Oct 10, 2017 66.35 66.45 66.25 66.30 32,708 +0.04(+0.06%)
Oct 09, 2017 66.60 66.60 66.18 66.26 32,140 -0.11(-0.16%)
Oct 06, 2017 66.53 66.53 66.16 66.37 84,197 -0.04(-0.06%)
Oct 05, 2017 66.07 66.85 66.07 66.41 61,064 +0.27(+0.41%)
Oct 04, 2017 66.61 66.61 65.99 66.14 51,015 +0.03(+0.04%)
Oct 03, 2017 66.10 66.13 65.87 66.11 293,851 +0.15(+0.22%)
Oct 02, 2017 65.65 65.96 65.51 65.96 1,907,647 +0.52(+0.79%)
Sep 29, 2017 65.48 65.48 65.24 65.44 59,569 +0.14(+0.22%)
Sep 28, 2017 65.27 65.33 65.06 65.30 39,302 -0.01(-0.01%)
Sep 27, 2017 65.38 65.45 65.12 65.31 29,719 +0.18(+0.28%)
Sep 26, 2017 65.18 65.27 65.10 65.13 89,170 -0.12(-0.18%)
Sep 25, 2017 65.25 65.65 64.95 65.25 30,339 -0.11(-0.17%)
Sep 22, 2017 65.14 65.39 64.80 65.36 98,505 +0.19(+0.29%)
Sep 21, 2017 65.11 65.25 64.68 65.17 29,548 +0.11(+0.17%)
Sep 20, 2017 64.71 65.07 64.71 65.06 45,931 +0.37(+0.58%)
Sep 19, 2017 64.56 64.69 64.56 64.68 33,128 +0.04(+0.05%)
Sep 18, 2017 64.13 64.65 64.13 64.65 30,072 +0.54(+0.85%)
Sep 15, 2017 63.66 64.10 63.66 64.10 47,689 +0.32(+0.50%)
Sep 14, 2017 63.58 63.82 63.58 63.78 18,009 +0.23(+0.36%)
Sep 13, 2017 63.62 63.65 63.49 63.55 50,126 -0.20(-0.32%)
Sep 12, 2017 63.47 63.76 63.47 63.76 55,897 +0.28(+0.44%)
Sep 11, 2017 63.22 63.48 62.99 63.48 72,282 +0.56(+0.89%)
Sep 08, 2017 62.55 62.99 62.44 62.92 55,600 +0.18(+0.29%)
Sep 07, 2017 62.57 62.75 62.45 62.73 22,174 +0.12(+0.20%)
Sep 06, 2017 62.66 62.83 62.60 62.61 125,269 +0.02(+0.04%)
Sep 05, 2017 63.03 63.03 62.40 62.59 93,483 -0.56(-0.88%)
Sep 01, 2017 63.22 63.29 63.14 63.14 65,446 +0.06(+0.09%)
Aug 31, 2017 62.83 63.15 62.83 63.09 77,136 +0.37(+0.59%)
Aug 30, 2017 62.27 62.77 62.27 62.72 84,608 +0.34(+0.55%)
Aug 29, 2017 61.62 62.38 61.62 62.37 55,286 +0.39(+0.63%)
Aug 28, 2017 61.89 62.12 61.87 61.98 59,266 +0.01(+0.02%)
Aug 25, 2017 61.94 62.19 61.91 61.97 66,838 +0.21(+0.34%)
Aug 24, 2017 62.07 62.07 61.76 61.76 41,066 -0.11(-0.18%)
Aug 23, 2017 62.01 62.03 61.87 61.87 21,067 -0.43(-0.69%)
Aug 22, 2017 61.62 62.34 61.62 62.30 46,207 +0.76(+1.23%)
Aug 21, 2017 60.86 61.60 60.86 61.54 194,983 +0.01(+0.02%)
Aug 18, 2017 61.58 61.87 61.39 61.52 51,053 -0.15(-0.24%)
Aug 17, 2017 62.57 62.58 61.68 61.68 103,540 -1.07(-1.71%)
Aug 16, 2017 62.80 62.93 62.71 62.75 39,119 +0.16(+0.25%)
Aug 15, 2017 62.97 62.97 62.53 62.59 62,378 -0.12(-0.20%)
Aug 14, 2017 62.43 62.77 62.43 62.71 72,825 +0.68(+1.09%)
Aug 11, 2017 61.97 62.26 61.97 62.04 78,387 +0.08(+0.13%)
Aug 10, 2017 62.62 62.64 61.95 61.95 81,443 -0.87(-1.38%)
Aug 09, 2017 62.74 62.88 62.66 62.82 47,494 -0.01(-0.02%)
Aug 08, 2017 63.01 63.21 62.78 62.84 67,328 -0.20(-0.31%)
Aug 07, 2017 62.89 63.04 62.89 63.03 62,473 +0.05(+0.09%)
Aug 04, 2017 62.54 62.99 62.54 62.98 181,255 +0.12(+0.19%)
Aug 03, 2017 62.39 62.87 62.37 62.86 119,055 +0.09(+0.14%)
Aug 02, 2017 62.90 62.90 62.49 62.77 395,975 +0.18(+0.29%)
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.