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 (%)
Jul 31, 2017 62.87 62.95 62.70 62.74 53,329 -0.02(-0.04%)
Jul 28, 2017 62.66 62.78 62.50 62.76 45,015 +0.03(+0.05%)
Jul 27, 2017 62.92 62.92 62.46 62.73 78,631 -0.12(-0.19%)
Jul 26, 2017 63.06 63.06 62.80 62.85 40,990 -0.06(-0.09%)
Jul 25, 2017 63.15 63.15 62.69 62.91 40,241 +0.08(+0.12%)
Jul 24, 2017 62.89 62.89 62.73 62.83 37,083 -0.12(-0.19%)
Jul 21, 2017 62.70 62.98 62.65 62.95 59,246 -0.11(-0.17%)
Jul 20, 2017 63.41 63.41 63.00 63.06 43,607 -0.24(-0.37%)
Jul 19, 2017 63.02 63.35 63.02 63.30 85,000 +0.22(+0.34%)
Jul 18, 2017 63.02 63.09 62.85 63.08 62,184 -0.08(-0.13%)
Jul 17, 2017 63.13 63.24 63.00 63.17 54,534 -0.02(-0.03%)
Jul 14, 2017 62.97 63.29 62.97 63.19 78,663 +0.25(+0.39%)
Jul 13, 2017 63.05 63.05 62.75 62.94 53,236 +0.04(+0.06%)
Jul 12, 2017 62.86 63.15 62.85 62.91 66,411 +0.42(+0.67%)
Jul 11, 2017 62.45 62.75 62.08 62.49 130,722 +0.01(+0.02%)
Jul 10, 2017 62.34 62.71 62.32 62.48 85,338 +0.13(+0.21%)
Jul 07, 2017 61.98 62.46 61.94 62.35 44,059 +0.46(+0.74%)
Jul 06, 2017 62.20 62.30 61.77 61.89 496,762 -0.63(-1.01%)
Jul 05, 2017 62.31 62.57 62.25 62.52 515,046 +0.21(+0.34%)
Jul 03, 2017 62.26 62.54 62.16 62.31 1,244,041 +0.31(+0.49%)
Jun 30, 2017 61.69 62.24 61.69 62.00 61,064 +0.43(+0.70%)
Jun 29, 2017 62.12 62.12 61.28 61.57 45,000 -0.57(-0.91%)
Jun 28, 2017 61.73 62.19 61.73 62.13 79,957 +0.60(+0.97%)
Jun 27, 2017 61.93 61.96 61.53 61.54 175,407 -0.61(-0.98%)
Jun 26, 2017 62.29 62.50 62.06 62.15 38,863 +0.02(+0.04%)
Jun 23, 2017 61.93 62.22 61.93 62.12 62,168 +0.26(+0.43%)
Jun 22, 2017 61.97 62.02 61.74 61.86 33,253 -0.15(-0.24%)
Jun 21, 2017 62.48 62.48 61.95 62.00 278,611 -0.42(-0.67%)
Jun 20, 2017 62.93 63.20 62.41 62.42 605,212 -0.63(-0.99%)
Jun 19, 2017 62.79 63.09 62.79 63.05 35,816 +0.41(+0.66%)
Jun 16, 2017 62.58 62.64 62.40 62.64 71,260 +0.13(+0.20%)
Jun 15, 2017 61.92 62.51 61.86 62.51 45,106 +0.30(+0.48%)
Jun 14, 2017 62.35 62.43 62.03 62.21 94,415 -0.14(-0.23%)
Jun 13, 2017 62.13 62.38 62.05 62.35 287,312 +0.32(+0.51%)
Jun 12, 2017 61.98 62.09 61.71 62.03 34,858 +0.18(+0.30%)
Jun 09, 2017 61.77 62.06 61.54 61.85 162,365 +0.15(+0.24%)
Jun 08, 2017 61.40 61.74 61.39 61.70 79,692 +0.30(+0.48%)
Jun 07, 2017 61.68 61.68 61.20 61.40 165,280 -0.12(-0.20%)
Jun 06, 2017 61.70 61.76 61.52 61.52 50,645 -0.40(-0.64%)
Jun 05, 2017 62.11 62.19 61.89 61.92 41,130 -0.17(-0.27%)
Jun 02, 2017 61.95 62.31 61.90 62.09 291,175 +0.20(+0.33%)
Jun 01, 2017 61.48 61.97 61.43 61.89 1,462,761 +0.50(+0.82%)
May 31, 2017 61.36 61.39 61.00 61.38 26,707 +0.10(+0.17%)
May 30, 2017 61.14 61.35 61.05 61.28 24,503 +0.03(+0.05%)
May 26, 2017 61.12 61.28 61.12 61.25 56,637 +0.04(+0.06%)
May 25, 2017 60.97 61.28 60.97 61.21 66,764 +0.29(+0.47%)
May 24, 2017 60.81 61.01 60.68 60.92 29,543 +0.16(+0.26%)
May 23, 2017 60.75 60.85 60.58 60.77 37,514 +0.11(+0.18%)
May 22, 2017 60.59 60.70 60.49 60.66 163,889 +0.47(+0.77%)
May 19, 2017 59.71 60.46 59.71 60.19 48,008 +0.68(+1.15%)
May 18, 2017 59.30 59.78 58.94 59.51 166,014 +0.05(+0.08%)
May 17, 2017 60.07 60.07 59.43 59.46 114,571 -1.17(-1.92%)
May 16, 2017 60.75 60.75 60.42 60.63 75,680 -0.01(-0.02%)
May 15, 2017 60.42 60.71 60.31 60.64 44,181 +0.34(+0.56%)
May 12, 2017 60.46 60.48 60.23 60.31 82,356 -0.36(-0.60%)
May 11, 2017 60.54 60.69 60.17 60.67 43,484 -0.05(-0.08%)
May 10, 2017 60.72 60.80 60.53 60.72 84,099 -0.07(-0.11%)
May 09, 2017 60.75 60.93 60.70 60.78 212,548 +0.00(+0.00%)
May 08, 2017 61.01 61.01 60.72 60.78 217,341 -0.22(-0.36%)
May 05, 2017 60.63 61.00 60.60 61.00 48,973 +0.39(+0.64%)
May 04, 2017 60.58 60.68 60.34 60.62 291,936 +0.12(+0.20%)
May 03, 2017 60.37 60.55 60.19 60.49 145,934 -0.07(-0.12%)
May 02, 2017 60.55 60.68 60.40 60.56 136,344 +0.10(+0.17%)
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.