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 (%)
Dec 31, 2013 46.51 46.57 46.57 46.57 177,648 +0.20(+0.44%)
Dec 30, 2013 46.39 46.39 46.25 46.37 265,125 +0.03(+0.07%)
Dec 27, 2013 46.51 46.51 46.29 46.33 136,630 -0.01(-0.03%)
Dec 26, 2013 46.20 46.40 46.20 46.35 262,399 +0.27(+0.58%)
Dec 24, 2013 45.83 46.09 45.83 46.08 139,858 +0.23(+0.51%)
Dec 23, 2013 46.06 46.06 45.76 45.85 411,610 +0.05(+0.12%)
Dec 20, 2013 45.50 45.87 45.41 45.79 344,466 +0.41(+0.91%)
Dec 19, 2013 45.30 45.39 45.15 45.38 320,992 +0.02(+0.04%)
Dec 18, 2013 44.73 45.36 44.40 45.36 259,324 +0.74(+1.66%)
Dec 17, 2013 44.80 44.81 44.56 44.62 205,664 -0.05(-0.10%)
Dec 16, 2013 44.41 44.77 44.41 44.66 206,548 +0.43(+0.97%)
Dec 13, 2013 44.10 44.32 44.04 44.23 166,569 +0.19(+0.44%)
Dec 12, 2013 44.02 44.19 43.94 44.04 142,077 +0.00(+0.01%)
Dec 11, 2013 44.75 44.75 44.00 44.04 439,777 -0.69(-1.54%)
Dec 10, 2013 44.78 45.02 44.68 44.72 223,703 -0.11(-0.26%)
Dec 09, 2013 44.89 44.94 44.68 44.84 225,445 +0.09(+0.19%)
Dec 06, 2013 44.53 44.78 44.53 44.75 192,742 +0.66(+1.51%)
Dec 05, 2013 44.08 44.23 44.02 44.09 192,395 -0.03(-0.06%)
Dec 04, 2013 44.14 44.36 43.76 44.11 182,501 -0.16(-0.36%)
Dec 03, 2013 44.44 44.48 44.09 44.27 284,222 -0.26(-0.59%)
Dec 02, 2013 44.75 44.81 44.48 44.54 255,983 -0.19(-0.42%)
Nov 29, 2013 45.00 45.00 44.69 44.72 163,583 -0.17(-0.37%)
Nov 27, 2013 44.79 44.89 44.73 44.89 147,233 +0.21(+0.47%)
Nov 26, 2013 44.66 44.80 44.56 44.68 217,108 +0.10(+0.23%)
Nov 25, 2013 44.77 44.77 44.49 44.58 233,323 -0.08(-0.17%)
Nov 22, 2013 44.47 44.66 44.35 44.66 254,465 +0.24(+0.55%)
Nov 21, 2013 44.22 44.42 44.09 44.41 246,156 +0.39(+0.89%)
Nov 20, 2013 44.27 44.36 43.93 44.02 216,421 -0.19(-0.44%)
Nov 19, 2013 44.41 44.54 44.15 44.21 213,285 -0.27(-0.61%)
Nov 18, 2013 44.75 44.78 44.39 44.49 264,185 -0.03(-0.07%)
Nov 15, 2013 44.38 44.52 44.27 44.52 198,882 +0.24(+0.54%)
Nov 14, 2013 44.25 44.32 44.04 44.28 218,702 +0.18(+0.41%)
Nov 13, 2013 43.61 44.10 43.57 44.10 183,698 +0.34(+0.78%)
Nov 12, 2013 43.68 43.84 43.60 43.76 148,129 -0.01(-0.03%)
Nov 11, 2013 43.67 43.80 43.65 43.77 183,087 +0.00(+0.01%)
Nov 08, 2013 43.25 43.78 43.20 43.77 484,194 +0.56(+1.31%)
Nov 07, 2013 43.79 43.95 43.16 43.21 262,774 -0.52(-1.20%)
Nov 06, 2013 43.77 43.82 43.54 43.73 180,450 +0.11(+0.26%)
Nov 05, 2013 43.55 43.73 43.32 43.61 180,272 -0.13(-0.30%)
Nov 04, 2013 43.65 43.75 43.55 43.75 228,030 +0.22(+0.52%)
Nov 01, 2013 43.29 43.62 43.19 43.52 272,824 +0.24(+0.55%)
Oct 31, 2013 43.28 43.56 43.13 43.28 170,091 +0.02(+0.05%)
Oct 30, 2013 43.56 43.67 43.20 43.26 153,884 -0.29(-0.66%)
Oct 29, 2013 43.50 43.55 43.31 43.55 377,856 +0.09(+0.21%)
Oct 28, 2013 43.42 43.49 43.30 43.46 2,866,322 -0.01(-0.03%)
Oct 25, 2013 43.39 43.48 43.18 43.47 616,538 +0.17(+0.40%)
Oct 24, 2013 43.11 43.33 43.07 43.30 135,794 +0.28(+0.66%)
Oct 23, 2013 43.03 43.05 42.80 43.01 216,318 -0.09(-0.21%)
Oct 22, 2013 43.05 43.30 42.99 43.11 285,035 +0.21(+0.48%)
Oct 21, 2013 42.88 42.97 42.79 42.90 413,471 +0.12(+0.29%)
Oct 18, 2013 42.55 42.79 42.46 42.78 282,870 +0.51(+1.22%)
Oct 17, 2013 41.82 42.26 41.81 42.26 188,616 +0.35(+0.83%)
Oct 16, 2013 41.84 42.01 41.65 41.91 319,167 +0.31(+0.75%)
Oct 15, 2013 42.00 42.00 41.54 41.60 531,529 -0.41(-0.97%)
Oct 14, 2013 41.55 42.03 41.55 42.01 2,311,852 +0.18(+0.43%)
Oct 11, 2013 41.52 41.88 41.48 41.83 895,546 +0.25(+0.60%)
Oct 10, 2013 40.99 41.58 40.98 41.58 227,208 +1.01(+2.50%)
Oct 09, 2013 40.76 40.77 40.29 40.57 1,189,539 -0.04(-0.10%)
Oct 08, 2013 41.16 41.25 40.61 40.61 366,454 -0.54(-1.31%)
Oct 07, 2013 41.13 41.40 41.02 41.15 1,110,628 -0.33(-0.81%)
Oct 04, 2013 41.43 41.52 41.20 41.49 436,672 +0.22(+0.52%)
Oct 03, 2013 41.61 41.62 40.98 41.27 1,364,334 -0.45(-1.09%)
Oct 02, 2013 41.64 41.73 41.40 41.73 216,556 -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.