US Industrials Ishares ETF (NY: IYJ )

133.01 +1.97 (+1.50%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 68.21 69.05 68.13 68.90 107,735 +0.97(+1.43%)
Nov 29, 2017 67.87 67.94 67.64 67.93 57,390 +0.20(+0.29%)
Nov 28, 2017 66.98 67.76 66.98 67.73 59,509 +0.77(+1.16%)
Nov 27, 2017 66.89 67.05 66.83 66.95 38,203 +0.01(+0.01%)
Nov 24, 2017 67.00 67.00 66.88 66.94 70,532 +0.11(+0.16%)
Nov 22, 2017 67.00 67.00 66.76 66.83 35,538 +0.06(+0.08%)
Nov 21, 2017 66.53 66.83 66.53 66.78 70,570 +0.43(+0.64%)
Nov 20, 2017 66.25 66.40 66.18 66.35 32,039 +0.25(+0.38%)
Nov 17, 2017 65.99 66.23 65.99 66.10 32,976 -0.24(-0.37%)
Nov 16, 2017 65.59 66.41 65.59 66.35 66,447 +0.76(+1.16%)
Nov 15, 2017 65.63 65.89 65.19 65.58 240,724 -0.46(-0.69%)
Nov 14, 2017 65.93 66.09 65.85 66.04 37,206 -0.19(-0.29%)
Nov 13, 2017 66.05 66.27 65.99 66.23 72,044 -0.16(-0.23%)
Nov 10, 2017 66.11 66.48 66.09 66.39 309,606 +0.04(+0.06%)
Nov 09, 2017 66.76 66.76 65.99 66.35 43,888 -0.70(-1.05%)
Nov 08, 2017 67.04 67.09 66.83 67.05 36,988 +0.05(+0.08%)
Nov 07, 2017 66.93 67.17 66.89 67.00 85,830 -0.00(-0.01%)
Nov 06, 2017 67.06 67.07 66.94 67.00 55,421 +0.01(+0.02%)
Nov 03, 2017 67.31 67.31 66.81 66.99 71,424 +0.03(+0.05%)
Nov 02, 2017 66.59 67.03 66.55 66.96 242,970 +0.24(+0.36%)
Nov 01, 2017 66.95 67.06 66.60 66.72 109,647 -0.11(-0.17%)
Oct 31, 2017 67.03 67.03 66.80 66.83 70,285 -0.03(-0.05%)
Oct 30, 2017 67.38 66.82 66.86 28,905 -0.49(-0.72%)
Oct 27, 2017 67.12 67.35 67.12 67.35 50,097 +0.11(+0.17%)
Oct 26, 2017 67.11 67.34 67.09 67.24 109,359 +0.30(+0.44%)
Oct 25, 2017 67.24 67.27 66.59 66.94 68,017 -0.44(-0.65%)
Oct 24, 2017 67.47 67.53 67.34 67.38 79,354 +0.33(+0.49%)
Oct 23, 2017 67.48 67.48 67.05 67.05 26,621 -0.43(-0.63%)
Oct 20, 2017 66.72 67.48 66.72 67.48 26,852 +0.75(+1.12%)
Oct 19, 2017 66.35 66.73 66.10 66.73 884,661 +0.27(+0.41%)
Oct 18, 2017 66.52 66.66 66.43 66.46 315,470 +0.04(+0.06%)
Oct 17, 2017 66.58 66.58 66.11 66.42 35,627 -0.20(-0.30%)
Oct 16, 2017 66.67 66.67 66.46 66.62 33,673 +0.13(+0.20%)
Oct 13, 2017 66.88 66.93 66.49 66.49 31,609 -0.15(-0.22%)
Oct 12, 2017 66.48 66.72 66.28 66.64 70,530 +0.38(+0.57%)
Oct 11, 2017 66.19 66.28 66.14 66.26 34,283 -0.04(-0.06%)
Oct 10, 2017 66.35 66.44 66.25 66.30 32,710 +0.04(+0.06%)
Oct 09, 2017 66.60 66.60 66.17 66.26 32,142 -0.11(-0.16%)
Oct 06, 2017 66.52 66.52 66.16 66.37 84,202 -0.04(-0.06%)
Oct 05, 2017 66.07 66.85 66.07 66.41 61,067 +0.27(+0.41%)
Oct 04, 2017 66.61 66.61 65.99 66.14 51,018 +0.03(+0.04%)
Oct 03, 2017 66.10 66.13 65.87 66.11 293,868 +0.15(+0.22%)
Oct 02, 2017 65.64 65.96 65.51 65.96 1,907,753 +0.52(+0.79%)
Sep 29, 2017 65.47 65.47 65.23 65.44 59,573 +0.14(+0.22%)
Sep 28, 2017 65.26 65.33 65.05 65.30 39,304 -0.01(-0.01%)
Sep 27, 2017 65.38 65.45 65.12 65.31 29,720 +0.18(+0.28%)
Sep 26, 2017 65.18 65.27 65.10 65.12 89,175 -0.12(-0.18%)
Sep 25, 2017 65.24 65.65 64.95 65.24 30,341 -0.11(-0.17%)
Sep 22, 2017 65.13 65.39 64.80 65.35 98,510 +0.19(+0.29%)
Sep 21, 2017 65.10 65.25 64.68 65.17 29,550 +0.11(+0.17%)
Sep 20, 2017 64.71 65.06 64.71 65.05 45,934 +0.37(+0.58%)
Sep 19, 2017 64.55 64.68 64.55 64.68 33,130 +0.04(+0.05%)
Sep 18, 2017 64.12 64.64 64.12 64.64 30,074 +0.54(+0.85%)
Sep 15, 2017 63.65 64.10 63.65 64.10 47,692 +0.32(+0.50%)
Sep 14, 2017 63.58 63.82 63.58 63.78 18,010 +0.23(+0.36%)
Sep 13, 2017 63.61 63.65 63.48 63.55 50,129 -0.20(-0.32%)
Sep 12, 2017 63.47 63.75 63.47 63.75 55,900 +0.28(+0.44%)
Sep 11, 2017 63.22 63.47 62.99 63.47 72,286 +0.56(+0.89%)
Sep 08, 2017 62.54 62.99 62.44 62.91 55,603 +0.18(+0.29%)
Sep 07, 2017 62.56 62.75 62.45 62.73 22,175 +0.12(+0.20%)
Sep 06, 2017 62.65 62.82 62.59 62.61 125,276 +0.02(+0.04%)
Sep 05, 2017 63.03 63.03 62.40 62.58 93,488 -0.56(-0.88%)
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.