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 (%)
Oct 31, 2016 52.41 52.49 52.35 52.36 90,708 +0.11(+0.21%)
Oct 28, 2016 52.07 52.59 52.07 52.25 74,106 +0.26(+0.50%)
Oct 27, 2016 52.48 52.48 51.94 51.99 68,450 -0.41(-0.78%)
Oct 26, 2016 52.05 52.60 52.05 52.39 77,112 +0.22(+0.41%)
Oct 25, 2016 52.33 52.36 52.14 52.18 76,514 -0.27(-0.51%)
Oct 24, 2016 52.46 52.73 52.39 52.45 58,858 +0.19(+0.37%)
Oct 21, 2016 51.86 52.26 51.70 52.25 86,467 +0.03(+0.05%)
Oct 20, 2016 52.41 52.42 52.08 52.22 100,390 -0.30(-0.57%)
Oct 19, 2016 52.47 52.67 52.34 52.52 64,561 +0.15(+0.29%)
Oct 18, 2016 52.67 52.67 52.31 52.37 87,591 +0.15(+0.29%)
Oct 17, 2016 52.26 52.42 52.22 52.22 145,978 -0.06(-0.12%)
Oct 14, 2016 52.45 52.65 52.29 52.29 860,754 +0.09(+0.18%)
Oct 13, 2016 52.01 52.28 51.74 52.19 62,069 -0.14(-0.27%)
Oct 12, 2016 52.23 52.45 52.16 52.33 65,681 +0.11(+0.21%)
Oct 11, 2016 52.71 52.71 51.97 52.22 209,831 -0.62(-1.17%)
Oct 10, 2016 52.96 53.21 52.80 52.84 188,326 +0.07(+0.13%)
Oct 07, 2016 53.19 53.20 52.59 52.77 83,109 -0.68(-1.27%)
Oct 06, 2016 53.29 53.48 53.14 53.45 46,170 +0.07(+0.12%)
Oct 05, 2016 53.19 53.48 53.19 53.39 68,177 +0.32(+0.61%)
Oct 04, 2016 53.60 53.61 52.95 53.06 191,150 -0.45(-0.84%)
Oct 03, 2016 53.44 53.65 53.34 53.51 318,011 -0.08(-0.16%)
Sep 30, 2016 53.39 53.77 53.29 53.60 125,548 +0.41(+0.77%)
Sep 29, 2016 53.54 53.71 53.07 53.19 83,499 -0.38(-0.71%)
Sep 28, 2016 53.26 53.57 53.02 53.57 33,819 +0.36(+0.67%)
Sep 27, 2016 52.82 53.26 52.73 53.21 231,368 +0.38(+0.71%)
Sep 26, 2016 52.82 53.05 52.78 52.84 138,118 -0.32(-0.60%)
Sep 23, 2016 53.39 53.39 53.16 53.16 51,735 -0.36(-0.67%)
Sep 22, 2016 53.34 53.57 53.34 53.52 151,413 +0.44(+0.83%)
Sep 21, 2016 52.58 53.10 52.48 53.08 258,910 +0.71(+1.36%)
Sep 20, 2016 52.58 52.62 52.37 52.37 37,232 +0.01(+0.03%)
Sep 19, 2016 52.37 52.70 52.22 52.35 107,983 +0.21(+0.39%)
Sep 16, 2016 52.37 52.52 52.01 52.15 97,328 -0.41(-0.77%)
Sep 15, 2016 52.02 52.65 51.93 52.55 324,867 +0.55(+1.05%)
Sep 14, 2016 52.11 52.41 51.94 52.00 95,868 -0.15(-0.28%)
Sep 13, 2016 52.51 52.58 52.00 52.15 164,888 -0.77(-1.45%)
Sep 12, 2016 51.93 53.00 51.85 52.92 137,405 +0.72(+1.37%)
Sep 09, 2016 53.35 53.35 52.20 52.20 156,515 -1.53(-2.86%)
Sep 08, 2016 53.74 53.81 53.65 53.74 66,583 -0.12(-0.22%)
Sep 07, 2016 53.77 53.86 53.64 53.85 112,232 -0.00(-0.01%)
Sep 06, 2016 54.03 54.10 53.69 53.86 137,138 -0.14(-0.26%)
Sep 02, 2016 53.95 54.00 54.00 54.00 323,557 +0.27(+0.50%)
Sep 01, 2016 53.81 53.83 53.31 53.73 2,109,917 +0.09(+0.17%)
Aug 31, 2016 53.83 53.83 53.47 53.64 36,433 -0.23(-0.43%)
Aug 30, 2016 53.99 54.05 53.78 53.87 95,193 -0.10(-0.19%)
Aug 29, 2016 53.77 54.09 53.77 53.97 58,379 +0.23(+0.43%)
Aug 26, 2016 53.90 54.15 53.56 53.75 78,814 -0.10(-0.18%)
Aug 25, 2016 53.74 53.92 53.64 53.84 63,811 +0.04(+0.07%)
Aug 24, 2016 54.01 54.01 53.73 53.81 71,163 -0.23(-0.42%)
Aug 23, 2016 54.05 54.17 54.04 54.04 48,317 +0.12(+0.22%)
Aug 22, 2016 53.80 53.93 53.65 53.92 65,720 +0.02(+0.04%)
Aug 19, 2016 53.63 53.95 53.53 53.90 79,192 +0.08(+0.16%)
Aug 18, 2016 53.61 53.81 53.60 53.81 59,794 +0.15(+0.28%)
Aug 17, 2016 53.57 53.68 53.39 53.66 90,566 +0.09(+0.17%)
Aug 16, 2016 53.76 53.76 53.57 53.57 66,897 -0.30(-0.56%)
Aug 15, 2016 53.64 53.94 53.64 53.88 73,779 +0.31(+0.58%)
Aug 12, 2016 53.64 53.65 53.46 53.57 96,701 -0.16(-0.30%)
Aug 11, 2016 53.58 53.79 53.58 53.73 53,342 +0.30(+0.56%)
Aug 10, 2016 53.44 53.48 53.27 53.43 63,309 +0.03(+0.06%)
Aug 09, 2016 53.40 53.52 53.32 53.40 55,133 +0.01(+0.02%)
Aug 08, 2016 53.46 53.55 53.32 53.39 153,540 -0.02(-0.04%)
Aug 05, 2016 53.05 53.43 53.05 53.41 109,753 +0.52(+0.98%)
Aug 04, 2016 52.89 53.06 52.84 52.89 85,924 +0.10(+0.19%)
Aug 03, 2016 52.55 52.81 52.55 52.79 47,420 +0.20(+0.37%)
Aug 02, 2016 52.93 53.02 52.42 52.59 157,017 -0.42(-0.79%)
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.