US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 65.47 65.47 65.23 65.44 59,573 +0.14(+0.22%)
Sep 28, 2017 65.26 65.33 65.05 65.30 39,304 -0.01(-0.01%)
Sep 27, 2017 65.38 65.45 65.12 65.31 29,720 +0.18(+0.28%)
Sep 26, 2017 65.18 65.27 65.10 65.12 89,175 -0.12(-0.18%)
Sep 25, 2017 65.24 65.65 64.95 65.24 30,341 -0.11(-0.17%)
Sep 22, 2017 65.13 65.39 64.80 65.35 98,510 +0.19(+0.29%)
Sep 21, 2017 65.10 65.25 64.68 65.17 29,550 +0.11(+0.17%)
Sep 20, 2017 64.71 65.06 64.71 65.05 45,934 +0.37(+0.58%)
Sep 19, 2017 64.55 64.68 64.55 64.68 33,130 +0.04(+0.05%)
Sep 18, 2017 64.12 64.64 64.12 64.64 30,074 +0.54(+0.85%)
Sep 15, 2017 63.65 64.10 63.65 64.10 47,692 +0.32(+0.50%)
Sep 14, 2017 63.58 63.82 63.58 63.78 18,010 +0.23(+0.36%)
Sep 13, 2017 63.61 63.65 63.48 63.55 50,129 -0.20(-0.32%)
Sep 12, 2017 63.47 63.75 63.47 63.75 55,900 +0.28(+0.44%)
Sep 11, 2017 63.22 63.47 62.99 63.47 72,286 +0.56(+0.89%)
Sep 08, 2017 62.54 62.99 62.44 62.91 55,603 +0.18(+0.29%)
Sep 07, 2017 62.56 62.75 62.45 62.73 22,175 +0.12(+0.20%)
Sep 06, 2017 62.65 62.82 62.59 62.61 125,276 +0.02(+0.04%)
Sep 05, 2017 63.03 63.03 62.40 62.58 93,488 -0.56(-0.88%)
Sep 01, 2017 63.21 63.29 63.14 63.14 65,450 +0.06(+0.09%)
Aug 31, 2017 62.82 63.14 62.82 63.08 77,140 +0.37(+0.59%)
Aug 30, 2017 62.27 62.77 62.27 62.71 84,612 +0.34(+0.55%)
Aug 29, 2017 61.62 62.38 61.62 62.37 55,289 +0.39(+0.63%)
Aug 28, 2017 61.89 62.12 61.87 61.98 59,270 +0.01(+0.02%)
Aug 25, 2017 61.94 62.18 61.91 61.96 66,841 +0.21(+0.34%)
Aug 24, 2017 62.07 62.07 61.75 61.76 41,068 -0.11(-0.18%)
Aug 23, 2017 62.00 62.03 61.87 61.87 21,068 -0.43(-0.68%)
Aug 22, 2017 61.62 62.33 61.62 62.29 46,209 +0.76(+1.23%)
Aug 21, 2017 60.86 61.60 60.86 61.54 194,994 +0.01(+0.02%)
Aug 18, 2017 61.58 61.87 61.39 61.52 51,056 -0.15(-0.24%)
Aug 17, 2017 62.56 62.58 61.67 61.67 103,545 -1.07(-1.71%)
Aug 16, 2017 62.80 62.93 62.71 62.74 39,121 +0.16(+0.25%)
Aug 15, 2017 62.96 62.96 62.53 62.58 62,381 -0.12(-0.20%)
Aug 14, 2017 62.42 62.77 62.42 62.71 72,829 +0.68(+1.09%)
Aug 11, 2017 61.96 62.25 61.96 62.03 78,392 +0.08(+0.13%)
Aug 10, 2017 62.62 62.63 61.95 61.95 81,448 -0.87(-1.38%)
Aug 09, 2017 62.74 62.87 62.65 62.82 47,497 -0.01(-0.02%)
Aug 08, 2017 63.01 63.21 62.77 62.83 67,331 -0.20(-0.31%)
Aug 07, 2017 62.89 63.03 62.89 63.03 62,477 +0.05(+0.09%)
Aug 04, 2017 62.54 62.99 62.54 62.97 181,265 +0.12(+0.19%)
Aug 03, 2017 62.39 62.87 62.37 62.86 119,062 +0.09(+0.14%)
Aug 02, 2017 62.90 62.90 62.48 62.77 395,996 +0.18(+0.29%)
Aug 01, 2017 62.76 62.86 62.44 62.59 1,671,620 -0.15(-0.24%)
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%)
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.