US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 48.32 48.49 48.09 48.15 490,420 -0.15(-0.32%)
Sep 29, 2014 48.01 48.39 47.92 48.31 3,536,282 -0.13(-0.27%)
Sep 26, 2014 48.10 48.51 48.03 48.44 142,531 +0.39(+0.81%)
Sep 25, 2014 48.64 48.64 48.02 48.04 203,917 -0.71(-1.46%)
Sep 24, 2014 48.49 48.80 48.33 48.75 185,802 +0.28(+0.57%)
Sep 23, 2014 48.76 48.79 48.48 48.48 197,162 -0.40(-0.82%)
Sep 22, 2014 49.37 49.37 48.84 48.88 141,113 -0.57(-1.15%)
Sep 19, 2014 49.79 49.79 49.34 49.45 178,897 -0.15(-0.31%)
Sep 18, 2014 49.49 49.64 49.46 49.60 510,610 +0.24(+0.48%)
Sep 17, 2014 49.28 49.54 49.23 49.36 154,100 +0.21(+0.43%)
Sep 16, 2014 48.88 49.28 48.80 49.15 458,020 +0.17(+0.35%)
Sep 15, 2014 49.06 49.08 48.85 48.98 106,172 -0.12(-0.25%)
Sep 12, 2014 49.29 49.29 48.97 49.10 128,415 -0.20(-0.41%)
Sep 11, 2014 49.03 49.33 49.02 49.30 71,991 +0.09(+0.18%)
Sep 10, 2014 49.18 49.28 48.99 49.21 87,492 +0.06(+0.13%)
Sep 09, 2014 49.40 49.42 49.11 49.15 255,506 -0.26(-0.52%)
Sep 08, 2014 49.44 49.57 49.35 49.41 179,429 -0.07(-0.13%)
Sep 05, 2014 49.28 49.47 49.11 49.47 62,904 +0.17(+0.34%)
Sep 04, 2014 49.42 49.69 49.27 49.31 318,309 -0.00(-0.01%)
Sep 03, 2014 49.50 49.54 49.26 49.31 195,705 -0.03(-0.07%)
Sep 02, 2014 49.28 49.53 49.17 49.35 8,207,376 +0.13(+0.26%)
Aug 29, 2014 49.28 49.22 49.22 49.22 64,639 +0.04(+0.08%)
Aug 28, 2014 49.12 49.22 48.99 49.18 122,065 -0.11(-0.23%)
Aug 27, 2014 49.38 49.43 49.20 49.29 128,583 -0.06(-0.13%)
Aug 26, 2014 49.47 49.52 49.34 49.36 162,431 -0.05(-0.11%)
Aug 25, 2014 49.43 49.53 49.36 49.41 194,938 +0.15(+0.31%)
Aug 22, 2014 49.37 49.40 49.15 49.26 104,879 -0.18(-0.36%)
Aug 21, 2014 49.40 49.49 49.26 49.43 129,303 +0.08(+0.16%)
Aug 20, 2014 49.00 49.41 49.00 49.35 681,607 +0.33(+0.68%)
Aug 19, 2014 48.98 49.07 48.96 49.02 207,380 +0.11(+0.22%)
Aug 18, 2014 48.49 48.91 48.49 48.91 11,727,707 +0.71(+1.47%)
Aug 15, 2014 48.45 48.49 47.91 48.20 655,362 -0.06(-0.13%)
Aug 14, 2014 48.15 48.27 48.15 48.26 236,899 +0.20(+0.42%)
Aug 13, 2014 47.84 48.12 47.83 48.06 144,297 +0.41(+0.87%)
Aug 12, 2014 47.73 47.92 47.58 47.65 198,749 -0.14(-0.30%)
Aug 11, 2014 47.77 48.03 47.77 47.79 97,996 +0.22(+0.46%)
Aug 08, 2014 47.04 47.47 46.95 47.58 140,968 +0.62(+1.33%)
Aug 07, 2014 47.20 47.34 46.86 46.95 523,897 -0.03(-0.06%)
Aug 06, 2014 46.78 47.18 46.78 46.98 1,498,996 -0.14(-0.29%)
Aug 05, 2014 47.14 47.56 46.97 47.12 456,214 -0.27(-0.56%)
Aug 04, 2014 47.27 47.44 46.95 47.39 233,874 +0.19(+0.40%)
Aug 01, 2014 47.10 47.38 46.85 47.20 291,476 +0.01(+0.02%)
Jul 31, 2014 47.87 47.87 47.19 47.19 335,989 -0.98(-2.03%)
Jul 30, 2014 48.28 48.34 47.92 48.16 334,477 +0.07(+0.14%)
Jul 29, 2014 48.55 48.66 48.10 48.10 339,381 -0.46(-0.95%)
Jul 28, 2014 48.80 48.83 48.33 48.56 17,284,644 -0.28(-0.56%)
Jul 25, 2014 48.97 49.01 48.77 48.83 168,415 -0.20(-0.42%)
Jul 24, 2014 49.18 49.19 48.99 49.04 116,064 -0.11(-0.23%)
Jul 23, 2014 49.37 49.38 49.14 49.15 131,205 -0.23(-0.46%)
Jul 22, 2014 49.25 49.47 49.25 49.38 774,746 +0.27(+0.55%)
Jul 21, 2014 49.09 49.21 48.81 49.11 10,059,507 -0.08(-0.16%)
Jul 18, 2014 48.94 49.19 48.86 49.19 70,086 +0.44(+0.91%)
Jul 17, 2014 49.27 49.32 48.72 48.75 251,671 -0.68(-1.37%)
Jul 16, 2014 49.42 49.51 49.22 49.43 263,947 +0.19(+0.38%)
Jul 15, 2014 49.37 49.51 49.07 49.24 476,454 -0.03(-0.07%)
Jul 14, 2014 49.23 49.44 49.23 49.28 638,094 +0.28(+0.57%)
Jul 11, 2014 48.84 49.03 48.68 49.00 268,214 +0.21(+0.43%)
Jul 10, 2014 48.55 48.97 48.54 48.79 628,510 -0.32(-0.65%)
Jul 09, 2014 49.23 49.27 49.01 49.10 414,436 +0.03(+0.06%)
Jul 08, 2014 49.32 49.38 48.96 49.08 2,311,470 -0.35(-0.70%)
Jul 07, 2014 49.74 49.74 49.35 49.42 10,653,327 -0.36(-0.72%)
Jul 03, 2014 49.56 49.78 49.78 49.78 156,229 +0.38(+0.78%)
Jul 02, 2014 49.50 49.62 49.37 49.39 411,867 -0.14(-0.28%)
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.