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 (%)
Feb 29, 2016 46.76 47.03 46.48 46.49 87,157 -0.30(-0.64%)
Feb 26, 2016 46.84 47.02 46.73 46.79 121,586 +0.17(+0.36%)
Feb 25, 2016 46.18 46.62 46.02 46.62 61,933 +0.54(+1.16%)
Feb 24, 2016 45.56 46.15 45.20 46.08 126,422 +0.15(+0.33%)
Feb 23, 2016 46.22 46.36 45.89 45.93 65,497 -0.48(-1.02%)
Feb 22, 2016 46.14 46.55 46.14 46.41 96,627 +0.69(+1.52%)
Feb 19, 2016 45.58 45.73 45.30 45.72 86,910 -0.09(-0.19%)
Feb 18, 2016 45.91 45.99 45.71 45.80 77,584 -0.09(-0.19%)
Feb 17, 2016 45.40 45.95 45.40 45.89 59,944 +0.73(+1.62%)
Feb 16, 2016 44.68 45.18 44.48 45.16 135,352 +0.97(+2.18%)
Feb 12, 2016 43.65 44.20 44.20 44.20 118,594 +0.84(+1.95%)
Feb 11, 2016 43.37 43.75 42.82 43.35 93,754 -0.76(-1.73%)
Feb 10, 2016 44.44 44.80 44.10 44.12 77,026 -0.07(-0.15%)
Feb 09, 2016 43.63 44.50 43.63 44.18 78,499 +0.10(+0.23%)
Feb 08, 2016 44.21 44.21 43.51 44.08 104,307 -0.57(-1.28%)
Feb 05, 2016 45.15 45.21 44.55 44.65 132,587 -0.83(-1.84%)
Feb 04, 2016 44.60 45.77 44.60 45.49 151,342 +0.82(+1.84%)
Feb 03, 2016 44.46 44.76 43.70 44.67 125,017 +0.51(+1.15%)
Feb 02, 2016 44.65 44.65 44.00 44.16 551,675 -0.92(-2.04%)
Feb 01, 2016 44.92 45.23 44.54 45.08 120,177 -0.09(-0.20%)
Jan 29, 2016 44.06 45.17 44.06 45.17 91,551 +1.32(+3.01%)
Jan 28, 2016 43.98 44.02 43.50 43.85 136,838 +0.23(+0.52%)
Jan 27, 2016 43.89 44.31 43.40 43.62 120,278 -0.48(-1.08%)
Jan 26, 2016 43.44 44.12 43.44 44.09 72,857 +0.82(+1.89%)
Jan 25, 2016 43.79 43.79 43.24 43.28 59,524 -0.70(-1.59%)
Jan 22, 2016 43.91 44.14 43.59 43.98 223,476 +0.53(+1.21%)
Jan 21, 2016 43.23 43.81 43.15 43.45 73,479 +0.20(+0.45%)
Jan 20, 2016 42.98 43.55 42.15 43.25 271,307 -0.50(-1.14%)
Jan 19, 2016 44.19 44.20 43.32 43.75 123,439 -0.00(-0.01%)
Jan 15, 2016 43.43 43.76 43.76 43.76 142,399 -0.81(-1.82%)
Jan 14, 2016 44.11 44.82 43.72 44.57 139,334 +0.56(+1.28%)
Jan 13, 2016 45.17 45.32 43.87 44.00 225,820 -1.01(-2.24%)
Jan 12, 2016 45.03 45.21 44.50 45.01 364,917 +0.29(+0.66%)
Jan 11, 2016 44.91 45.00 44.29 44.72 151,563 -0.02(-0.04%)
Jan 08, 2016 45.51 45.58 44.65 44.74 128,517 -0.47(-1.04%)
Jan 07, 2016 45.74 46.05 45.13 45.21 343,388 -1.35(-2.89%)
Jan 06, 2016 46.67 46.92 46.31 46.55 267,644 -0.76(-1.62%)
Jan 05, 2016 47.30 47.43 47.03 47.32 140,833 +0.08(+0.17%)
Jan 04, 2016 47.15 47.24 46.73 47.24 405,544 -0.75(-1.56%)
Dec 31, 2015 48.15 47.99 47.99 47.99 37,958 -0.33(-0.68%)
Dec 30, 2015 48.57 48.67 48.31 48.32 170,767 -0.32(-0.66%)
Dec 29, 2015 48.39 48.73 48.39 48.64 59,110 +0.48(+0.99%)
Dec 28, 2015 48.13 48.23 47.94 48.17 74,195 -0.17(-0.36%)
Dec 24, 2015 48.28 48.34 48.34 48.34 14,368 -0.12(-0.24%)
Dec 23, 2015 48.00 48.47 48.00 48.46 48,953 +0.67(+1.40%)
Dec 22, 2015 47.40 47.90 47.29 47.79 84,284 +0.55(+1.17%)
Dec 21, 2015 47.13 47.33 46.97 47.23 94,731 +0.35(+0.74%)
Dec 18, 2015 47.35 47.35 46.88 46.88 150,856 -0.67(-1.42%)
Dec 17, 2015 48.50 48.50 47.56 47.56 151,580 -0.79(-1.64%)
Dec 16, 2015 47.83 48.47 47.72 48.35 74,003 +0.74(+1.56%)
Dec 15, 2015 47.67 47.85 47.52 47.61 109,597 +0.10(+0.22%)
Dec 14, 2015 47.47 47.59 47.03 47.50 148,322 +0.07(+0.15%)
Dec 11, 2015 47.74 47.93 47.41 47.43 122,109 -0.84(-1.74%)
Dec 10, 2015 48.11 48.55 48.10 48.27 79,608 +0.19(+0.40%)
Dec 09, 2015 48.21 48.72 47.87 48.08 252,044 -0.27(-0.56%)
Dec 08, 2015 48.38 48.55 48.17 48.35 67,672 -0.51(-1.05%)
Dec 07, 2015 49.18 49.18 48.71 48.86 64,669 -0.43(-0.88%)
Dec 04, 2015 48.64 49.32 48.64 49.29 128,600 +0.66(+1.35%)
Dec 03, 2015 49.42 49.42 48.46 48.64 407,549 -0.68(-1.38%)
Dec 02, 2015 49.78 49.79 49.23 49.32 254,681 -0.54(-1.09%)
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.