US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.72 68.25 67.58 67.94 112,544 +0.19(+0.28%)
Jan 30, 2019 67.38 68.07 66.76 67.75 284,790 +0.96(+1.44%)
Jan 29, 2019 66.36 66.95 66.36 66.79 743,504 +0.55(+0.83%)
Jan 28, 2019 66.06 66.24 65.65 66.24 331,130 -0.59(-0.88%)
Jan 25, 2019 66.38 66.98 66.38 66.83 100,201 +0.91(+1.38%)
Jan 24, 2019 65.50 66.13 65.50 65.92 138,811 +0.45(+0.69%)
Jan 23, 2019 65.67 66.00 64.81 65.47 170,793 +0.00(+0.01%)
Jan 22, 2019 66.12 66.12 65.09 65.46 329,563 -1.15(-1.72%)
Jan 18, 2019 65.97 66.78 65.93 66.61 184,857 +1.19(+1.83%)
Jan 17, 2019 64.28 65.69 64.21 65.41 375,828 +0.92(+1.42%)
Jan 16, 2019 64.35 64.64 64.30 64.49 84,404 +0.18(+0.27%)
Jan 15, 2019 64.31 64.45 64.04 64.32 337,802 -0.01(-0.01%)
Jan 14, 2019 63.83 64.58 63.77 64.33 127,911 -0.13(-0.21%)
Jan 11, 2019 64.24 64.47 63.95 64.46 49,365 -0.10(-0.15%)
Jan 10, 2019 63.26 64.58 63.26 64.56 121,083 +0.89(+1.39%)
Jan 09, 2019 63.52 63.93 63.33 63.67 145,149 +0.40(+0.64%)
Jan 08, 2019 63.01 63.43 62.63 63.27 265,098 +1.00(+1.61%)
Jan 07, 2019 61.89 62.72 61.61 62.26 77,774 +0.44(+0.71%)
Jan 04, 2019 60.53 61.89 60.53 61.82 182,547 +2.26(+3.80%)
Jan 03, 2019 60.83 60.83 59.45 59.56 407,594 -1.77(-2.88%)
Jan 02, 2019 60.17 61.45 60.17 61.33 265,890 +0.14(+0.23%)
Dec 31, 2018 60.96 61.19 60.49 61.19 351,019 +0.60(+1.00%)
Dec 28, 2018 60.99 61.35 60.30 60.58 384,420 -0.09(-0.15%)
Dec 27, 2018 58.94 60.67 58.47 60.67 653,749 +0.87(+1.45%)
Dec 26, 2018 57.00 59.87 56.93 59.81 282,840 +2.65(+4.63%)
Dec 24, 2018 57.94 58.90 57.16 57.16 351,019 -1.66(-2.82%)
Dec 21, 2018 60.34 60.84 58.73 58.82 532,516 -1.29(-2.15%)
Dec 20, 2018 60.89 61.27 59.43 60.11 462,419 -1.10(-1.80%)
Dec 19, 2018 62.21 63.26 60.82 61.21 602,333 -1.10(-1.77%)
Dec 18, 2018 62.58 63.00 61.97 62.31 168,880 +0.25(+0.41%)
Dec 17, 2018 63.01 63.67 61.70 62.06 293,686 -1.31(-2.07%)
Dec 14, 2018 63.64 64.10 63.20 63.37 203,065 -0.92(-1.43%)
Dec 13, 2018 64.91 65.29 64.02 64.30 139,479 -0.19(-0.30%)
Dec 12, 2018 64.98 65.44 64.49 64.49 185,498 +0.37(+0.58%)
Dec 11, 2018 65.40 65.59 63.73 64.12 492,779 -0.32(-0.49%)
Dec 10, 2018 64.23 64.62 63.15 64.44 266,215 +0.19(+0.29%)
Dec 07, 2018 65.73 66.25 64.09 64.25 231,262 -1.60(-2.42%)
Dec 06, 2018 64.99 65.86 64.00 65.85 379,489 -0.39(-0.60%)
Dec 04, 2018 68.83 68.83 66.18 66.25 203,275 -2.89(-4.19%)
Dec 03, 2018 69.50 69.89 68.73 69.14 121,180 +0.86(+1.26%)
Nov 30, 2018 67.56 68.34 67.56 68.28 164,345 +0.66(+0.98%)
Nov 29, 2018 67.67 67.96 67.21 67.62 185,462 -0.15(-0.22%)
Nov 28, 2018 66.32 67.77 66.01 67.77 420,250 +1.69(+2.56%)
Nov 27, 2018 66.01 66.15 65.57 66.07 152,938 -0.26(-0.39%)
Nov 26, 2018 66.12 66.48 65.80 66.33 253,351 +0.79(+1.21%)
Nov 23, 2018 65.23 65.97 65.10 65.54 314,593 -0.21(-0.32%)
Nov 21, 2018 65.75 65.75 65.75 0 +0.51(+0.78%)
Nov 20, 2018 65.35 65.90 64.92 65.24 459,560 -1.33(-2.00%)
Nov 19, 2018 67.88 67.88 66.39 66.56 173,632 -1.37(-2.01%)
Nov 16, 2018 67.55 68.31 67.46 67.93 205,590 +0.01(+0.02%)
Nov 15, 2018 66.54 68.14 66.20 67.92 440,819 +1.01(+1.51%)
Nov 14, 2018 67.75 68.06 66.61 66.91 292,622 -0.29(-0.44%)
Nov 13, 2018 67.20 68.02 66.98 67.20 211,240 +0.22(+0.33%)
Nov 12, 2018 68.29 68.29 66.90 66.98 128,341 -1.48(-2.17%)
Nov 09, 2018 68.80 68.80 67.99 68.46 88,591 -0.71(-1.03%)
Nov 08, 2018 69.22 69.45 68.96 69.18 324,226 -0.20(-0.28%)
Nov 07, 2018 68.78 69.42 68.31 69.37 344,305 +1.21(+1.78%)
Nov 06, 2018 67.32 68.19 67.32 68.16 153,254 +0.72(+1.07%)
Nov 05, 2018 67.25 67.68 66.99 67.44 82,265 +0.28(+0.41%)
Nov 02, 2018 67.66 68.05 66.81 67.16 302,177 -0.15(-0.23%)
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.