US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.33 47.38 47.17 47.36 171,859 -0.01(-0.02%)
May 29, 2014 47.25 47.37 47.07 47.37 111,117 +0.19(+0.41%)
May 28, 2014 47.16 47.34 47.15 47.17 218,722 +0.03(+0.06%)
May 27, 2014 47.11 47.23 47.03 47.15 153,921 +0.23(+0.50%)
May 23, 2014 46.61 46.91 46.91 46.91 144,012 +0.28(+0.60%)
May 22, 2014 46.44 46.68 46.36 46.63 204,651 +0.22(+0.48%)
May 21, 2014 46.17 46.43 46.17 46.41 319,333 +0.35(+0.76%)
May 20, 2014 46.59 46.61 45.91 46.06 312,042 -0.62(-1.32%)
May 19, 2014 46.33 46.70 46.28 46.67 281,158 +0.21(+0.45%)
May 16, 2014 46.33 46.47 46.14 46.47 218,838 +0.16(+0.35%)
May 15, 2014 46.65 46.66 46.04 46.30 201,858 -0.46(-0.97%)
May 14, 2014 47.16 47.16 46.69 46.76 78,416 -0.42(-0.89%)
May 13, 2014 47.23 47.34 47.15 47.18 70,125 +0.00(+0.00%)
May 12, 2014 46.60 47.20 46.60 47.18 107,581 +0.71(+1.54%)
May 09, 2014 46.38 46.49 46.18 46.47 105,945 +0.06(+0.13%)
May 08, 2014 46.40 46.73 46.30 46.41 101,204 -0.03(-0.06%)
May 07, 2014 46.21 46.44 45.89 46.43 85,151 +0.31(+0.68%)
May 06, 2014 46.42 46.44 46.11 46.12 224,807 -0.42(-0.90%)
May 05, 2014 46.30 46.61 46.10 46.54 86,433 +0.03(+0.07%)
May 02, 2014 46.52 46.81 46.46 46.51 82,378 +0.03(+0.06%)
May 01, 2014 46.54 46.77 46.35 46.48 190,865 -0.08(-0.17%)
Apr 30, 2014 46.15 46.63 46.15 46.56 937,168 +0.30(+0.66%)
Apr 29, 2014 46.18 46.29 45.94 46.25 144,316 +0.17(+0.37%)
Apr 28, 2014 46.27 46.41 45.62 46.08 489,374 -0.02(-0.05%)
Apr 25, 2014 46.59 46.59 46.07 46.11 88,992 -0.51(-1.10%)
Apr 24, 2014 46.87 46.87 46.40 46.62 129,181 -0.12(-0.25%)
Apr 23, 2014 46.70 46.87 46.67 46.73 133,284 +0.04(+0.08%)
Apr 22, 2014 46.69 46.93 46.68 46.70 133,295 +0.10(+0.21%)
Apr 21, 2014 46.59 46.65 46.36 46.60 93,312 +0.12(+0.25%)
Apr 17, 2014 46.14 46.48 46.48 46.48 349,061 +0.35(+0.76%)
Apr 16, 2014 45.71 46.13 45.67 46.13 261,548 +0.64(+1.41%)
Apr 15, 2014 45.24 45.53 44.78 45.49 128,323 +0.29(+0.63%)
Apr 14, 2014 45.22 45.40 44.83 45.21 83,323 +0.28(+0.62%)
Apr 11, 2014 45.18 45.43 44.91 44.93 202,536 -0.45(-0.99%)
Apr 10, 2014 46.26 46.41 45.38 45.38 190,715 -0.93(-2.00%)
Apr 09, 2014 45.84 46.31 45.77 46.30 476,891 +0.58(+1.28%)
Apr 08, 2014 45.64 45.85 45.39 45.72 223,006 +0.07(+0.15%)
Apr 07, 2014 46.10 46.28 45.53 45.65 730,138 -0.66(-1.43%)
Apr 04, 2014 47.13 47.23 46.28 46.31 123,044 -0.63(-1.34%)
Apr 03, 2014 47.03 47.07 46.79 46.94 78,075 -0.02(-0.04%)
Apr 02, 2014 46.77 47.00 46.68 46.96 197,349 +0.34(+0.73%)
Apr 01, 2014 46.46 46.68 46.37 46.62 372,648 +0.30(+0.66%)
Mar 31, 2014 46.10 46.39 46.09 46.32 995,531 +0.51(+1.11%)
Mar 28, 2014 45.57 46.01 45.57 45.81 262,806 +0.33(+0.73%)
Mar 27, 2014 45.58 45.64 45.22 45.48 128,894 -0.15(-0.32%)
Mar 26, 2014 46.37 46.37 45.61 45.63 168,229 -0.48(-1.04%)
Mar 25, 2014 46.02 46.28 45.86 46.11 208,700 +0.17(+0.38%)
Mar 24, 2014 46.31 46.40 45.68 45.93 179,655 -0.28(-0.60%)
Mar 21, 2014 46.43 46.59 46.16 46.21 118,582 +0.02(+0.04%)
Mar 20, 2014 46.03 46.21 45.84 46.19 135,498 +0.10(+0.22%)
Mar 19, 2014 46.48 46.52 45.81 46.09 509,406 -0.39(-0.83%)
Mar 18, 2014 46.25 46.54 46.25 46.48 172,390 +0.32(+0.69%)
Mar 17, 2014 45.85 46.30 45.85 46.16 132,467 +0.56(+1.23%)
Mar 14, 2014 45.64 45.95 45.56 45.60 188,627 -0.14(-0.30%)
Mar 13, 2014 46.59 46.64 45.62 45.74 238,869 -0.68(-1.47%)
Mar 12, 2014 46.28 46.42 46.09 46.42 140,250 -0.06(-0.14%)
Mar 11, 2014 46.87 46.94 46.39 46.48 174,171 -0.34(-0.72%)
Mar 10, 2014 46.96 46.97 46.61 46.82 140,964 -0.28(-0.59%)
Mar 07, 2014 47.20 47.28 46.95 47.10 240,034 +0.12(+0.26%)
Mar 06, 2014 46.83 47.05 46.83 46.98 327,504 +0.23(+0.50%)
Mar 05, 2014 46.81 46.86 46.71 46.74 726,505 +0.00(+0.00%)
Mar 04, 2014 46.58 46.83 46.44 46.74 418,329 +0.73(+1.58%)
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.