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 (%)
Dec 31, 2013 46.51 46.57 46.57 46.57 177,638 +0.20(+0.44%)
Dec 30, 2013 46.40 46.40 46.25 46.37 265,110 +0.03(+0.07%)
Dec 27, 2013 46.51 46.51 46.29 46.34 136,622 -0.01(-0.03%)
Dec 26, 2013 46.21 46.40 46.21 46.35 262,384 +0.27(+0.58%)
Dec 24, 2013 45.83 46.10 45.83 46.08 139,851 +0.23(+0.51%)
Dec 23, 2013 46.06 46.06 45.77 45.85 411,588 +0.05(+0.12%)
Dec 20, 2013 45.51 45.87 45.41 45.79 344,447 +0.41(+0.91%)
Dec 19, 2013 45.30 45.39 45.15 45.38 320,975 +0.02(+0.04%)
Dec 18, 2013 44.74 45.36 44.41 45.36 259,310 +0.74(+1.66%)
Dec 17, 2013 44.80 44.81 44.56 44.62 205,653 -0.05(-0.10%)
Dec 16, 2013 44.41 44.77 44.41 44.67 206,536 +0.43(+0.97%)
Dec 13, 2013 44.10 44.32 44.04 44.24 166,560 +0.19(+0.44%)
Dec 12, 2013 44.02 44.20 43.94 44.04 142,069 +0.00(+0.01%)
Dec 11, 2013 44.75 44.75 44.00 44.04 439,753 -0.69(-1.54%)
Dec 10, 2013 44.79 45.02 44.68 44.73 223,690 -0.11(-0.26%)
Dec 09, 2013 44.89 44.95 44.69 44.84 225,433 +0.09(+0.19%)
Dec 06, 2013 44.53 44.78 44.53 44.75 192,732 +0.66(+1.51%)
Dec 05, 2013 44.08 44.24 44.02 44.09 192,385 -0.03(-0.06%)
Dec 04, 2013 44.14 44.37 43.76 44.12 182,490 -0.16(-0.36%)
Dec 03, 2013 44.44 44.48 44.09 44.28 284,206 -0.26(-0.59%)
Dec 02, 2013 44.75 44.81 44.49 44.54 255,969 -0.19(-0.42%)
Nov 29, 2013 45.00 45.00 44.69 44.73 163,574 -0.17(-0.37%)
Nov 27, 2013 44.79 44.89 44.74 44.89 147,224 +0.21(+0.47%)
Nov 26, 2013 44.66 44.80 44.56 44.68 217,096 +0.10(+0.23%)
Nov 25, 2013 44.78 44.78 44.49 44.58 233,310 -0.08(-0.17%)
Nov 22, 2013 44.47 44.67 44.35 44.66 254,451 +0.24(+0.55%)
Nov 21, 2013 44.23 44.42 44.09 44.41 246,142 +0.39(+0.89%)
Nov 20, 2013 44.27 44.36 43.94 44.02 216,409 -0.19(-0.44%)
Nov 19, 2013 44.41 44.54 44.15 44.22 213,273 -0.27(-0.61%)
Nov 18, 2013 44.75 44.78 44.39 44.49 264,171 -0.03(-0.07%)
Nov 15, 2013 44.38 44.52 44.27 44.52 198,871 +0.24(+0.54%)
Nov 14, 2013 44.25 44.32 44.04 44.28 218,690 +0.18(+0.41%)
Nov 13, 2013 43.61 44.10 43.57 44.10 183,688 +0.34(+0.78%)
Nov 12, 2013 43.68 43.84 43.60 43.76 148,121 -0.01(-0.03%)
Nov 11, 2013 43.68 43.80 43.65 43.78 183,077 +0.00(+0.01%)
Nov 08, 2013 43.25 43.78 43.20 43.77 484,167 +0.56(+1.31%)
Nov 07, 2013 43.80 43.95 43.16 43.21 262,760 -0.52(-1.20%)
Nov 06, 2013 43.77 43.83 43.54 43.73 180,440 +0.11(+0.26%)
Nov 05, 2013 43.55 43.73 43.32 43.62 180,262 -0.13(-0.30%)
Nov 04, 2013 43.65 43.75 43.56 43.75 228,017 +0.22(+0.52%)
Nov 01, 2013 43.30 43.62 43.19 43.52 272,809 +0.24(+0.55%)
Oct 31, 2013 43.29 43.57 43.13 43.29 170,082 +0.02(+0.05%)
Oct 30, 2013 43.56 43.67 43.20 43.26 153,876 -0.29(-0.66%)
Oct 29, 2013 43.51 43.56 43.31 43.55 377,835 +0.09(+0.21%)
Oct 28, 2013 43.42 43.49 43.30 43.46 2,866,163 -0.01(-0.03%)
Oct 25, 2013 43.40 43.48 43.19 43.47 616,504 +0.17(+0.40%)
Oct 24, 2013 43.11 43.34 43.07 43.30 135,786 +0.28(+0.66%)
Oct 23, 2013 43.03 43.05 42.80 43.02 216,306 -0.09(-0.21%)
Oct 22, 2013 43.06 43.30 42.99 43.11 285,019 +0.21(+0.48%)
Oct 21, 2013 42.88 42.97 42.79 42.90 413,448 +0.12(+0.29%)
Oct 18, 2013 42.55 42.80 42.46 42.78 282,854 +0.51(+1.22%)
Oct 17, 2013 41.82 42.26 41.81 42.26 188,605 +0.35(+0.83%)
Oct 16, 2013 41.85 42.01 41.65 41.92 319,149 +0.31(+0.75%)
Oct 15, 2013 42.00 42.00 41.54 41.60 531,500 -0.41(-0.97%)
Oct 14, 2013 41.55 42.03 41.55 42.01 2,311,724 +0.18(+0.43%)
Oct 11, 2013 41.53 41.88 41.48 41.83 895,496 +0.25(+0.60%)
Oct 10, 2013 40.99 41.59 40.98 41.59 227,195 +1.01(+2.50%)
Oct 09, 2013 40.76 40.77 40.29 40.57 1,189,473 -0.04(-0.10%)
Oct 08, 2013 41.16 41.25 40.61 40.61 366,434 -0.54(-1.31%)
Oct 07, 2013 41.13 41.40 41.03 41.15 1,110,566 -0.33(-0.81%)
Oct 04, 2013 41.43 41.52 41.20 41.49 436,647 +0.22(+0.52%)
Oct 03, 2013 41.61 41.63 40.98 41.27 1,364,259 -0.45(-1.09%)
Oct 02, 2013 41.64 41.73 41.41 41.73 216,544 -0.13(-0.31%)
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.