US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 60.88 60.93 60.49 60.52 78,604 -0.32(-0.52%)
Apr 27, 2017 60.78 61.05 60.68 60.84 56,745 +0.19(+0.32%)
Apr 26, 2017 60.69 60.92 60.64 60.64 69,618 -0.02(-0.04%)
Apr 25, 2017 60.45 60.75 60.42 60.67 117,792 +0.40(+0.66%)
Apr 24, 2017 60.21 60.36 60.11 60.27 103,705 +0.76(+1.27%)
Apr 21, 2017 59.50 59.66 59.36 59.51 60,741 +0.00(+0.00%)
Apr 20, 2017 59.01 59.69 59.01 59.51 64,636 +0.68(+1.15%)
Apr 19, 2017 58.90 59.08 58.72 58.83 77,023 +0.14(+0.23%)
Apr 18, 2017 58.47 58.78 58.47 58.69 77,818 -0.03(-0.06%)
Apr 17, 2017 58.27 58.76 58.25 58.73 73,849 +0.60(+1.04%)
Apr 13, 2017 58.39 58.65 58.13 58.13 100,017 -0.38(-0.65%)
Apr 12, 2017 59.17 59.17 58.49 58.51 453,014 -0.79(-1.33%)
Apr 11, 2017 59.16 59.31 58.85 59.30 72,610 +0.03(+0.05%)
Apr 10, 2017 59.16 59.62 59.15 59.27 79,817 +0.12(+0.21%)
Apr 07, 2017 59.19 59.32 59.03 59.15 74,235 +0.07(+0.11%)
Apr 06, 2017 58.90 59.31 58.88 59.08 65,137 +0.20(+0.34%)
Apr 05, 2017 59.27 59.74 58.84 58.88 121,748 -0.23(-0.38%)
Apr 04, 2017 58.98 59.11 58.89 59.11 169,383 +0.13(+0.22%)
Apr 03, 2017 59.25 59.37 58.66 58.98 1,760,851 -0.29(-0.48%)
Mar 31, 2017 59.34 59.60 59.25 59.27 89,518 -0.16(-0.26%)
Mar 30, 2017 59.10 59.47 59.07 59.42 108,356 +0.30(+0.51%)
Mar 29, 2017 59.01 59.16 58.93 59.12 92,130 -0.01(-0.02%)
Mar 28, 2017 58.38 59.27 58.36 59.14 96,145 +0.59(+1.01%)
Mar 27, 2017 58.11 58.63 57.91 58.54 165,703 -0.21(-0.35%)
Mar 24, 2017 59.12 59.16 58.56 58.75 130,872 -0.36(-0.61%)
Mar 23, 2017 59.01 59.45 59.01 59.11 77,622 -0.13(-0.22%)
Mar 22, 2017 59.01 59.26 58.82 59.25 176,393 +0.28(+0.48%)
Mar 21, 2017 60.01 60.06 58.92 58.96 193,003 -0.90(-1.51%)
Mar 20, 2017 60.05 60.07 59.80 59.87 138,399 -0.18(-0.29%)
Mar 17, 2017 59.93 60.15 59.83 60.04 67,141 +0.30(+0.50%)
Mar 16, 2017 60.03 60.04 59.67 59.75 75,572 -0.22(-0.37%)
Mar 15, 2017 59.42 60.09 59.42 59.97 99,180 +0.66(+1.12%)
Mar 14, 2017 59.57 59.57 59.20 59.31 78,921 -0.44(-0.74%)
Mar 13, 2017 59.68 59.77 59.55 59.75 157,052 +0.08(+0.13%)
Mar 10, 2017 59.61 59.69 59.29 59.67 98,726 +0.38(+0.64%)
Mar 09, 2017 59.57 59.62 59.07 59.29 172,883 -0.25(-0.42%)
Mar 08, 2017 59.79 59.85 59.48 59.54 212,264 -0.17(-0.29%)
Mar 07, 2017 59.86 59.92 59.66 59.71 121,444 -0.19(-0.32%)
Mar 06, 2017 59.78 60.13 59.74 59.90 280,095 -0.17(-0.28%)
Mar 03, 2017 60.06 60.13 59.84 60.07 186,278 +0.02(+0.04%)
Mar 02, 2017 60.56 60.84 60.01 60.05 444,401 -0.51(-0.85%)
Mar 01, 2017 60.05 60.72 60.05 60.56 2,051,886 +0.97(+1.63%)
Feb 28, 2017 59.92 59.96 59.52 59.59 94,960 -0.33(-0.56%)
Feb 27, 2017 59.68 59.95 59.60 59.92 70,414 +0.24(+0.40%)
Feb 24, 2017 59.07 59.68 59.04 59.68 48,660 +0.29(+0.49%)
Feb 23, 2017 59.84 59.88 59.23 59.39 74,959 -0.35(-0.58%)
Feb 22, 2017 59.66 59.79 59.61 59.74 76,023 -0.11(-0.18%)
Feb 21, 2017 59.61 59.91 59.55 59.85 113,320 +0.31(+0.52%)
Feb 17, 2017 59.54 59.54 59.54 0 +0.06(+0.10%)
Feb 16, 2017 59.42 59.49 59.14 59.48 52,976 +0.06(+0.10%)
Feb 15, 2017 59.11 59.48 59.06 59.42 88,096 +0.23(+0.40%)
Feb 14, 2017 59.05 59.18 58.90 59.18 311,710 +0.06(+0.10%)
Feb 13, 2017 58.89 59.22 58.89 59.12 318,356 +0.43(+0.74%)
Feb 10, 2017 58.50 58.72 58.38 58.69 107,491 +0.41(+0.70%)
Feb 09, 2017 58.03 58.38 57.98 58.28 165,029 +0.39(+0.67%)
Feb 08, 2017 57.87 57.91 57.65 57.89 182,972 +0.00(+0.00%)
Feb 07, 2017 57.97 58.08 57.78 57.89 97,764 +0.08(+0.15%)
Feb 06, 2017 57.79 57.94 57.63 57.80 102,443 -0.07(-0.11%)
Feb 03, 2017 57.59 57.92 57.56 57.87 176,591 +0.50(+0.88%)
Feb 02, 2017 57.43 57.55 57.22 57.37 96,148 -0.18(-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.