US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.92 59.96 59.52 59.59 94,960 -0.33(-0.56%)
Feb 27, 2017 59.68 59.95 59.60 59.92 70,414 +0.24(+0.40%)
Feb 24, 2017 59.07 59.68 59.04 59.68 48,660 +0.29(+0.49%)
Feb 23, 2017 59.84 59.88 59.23 59.39 74,959 -0.35(-0.58%)
Feb 22, 2017 59.66 59.79 59.61 59.74 76,023 -0.11(-0.18%)
Feb 21, 2017 59.61 59.91 59.55 59.85 113,320 +0.31(+0.52%)
Feb 17, 2017 59.54 59.54 59.54 0 +0.06(+0.10%)
Feb 16, 2017 59.42 59.49 59.14 59.48 52,976 +0.06(+0.10%)
Feb 15, 2017 59.11 59.48 59.06 59.42 88,096 +0.23(+0.40%)
Feb 14, 2017 59.05 59.18 58.90 59.18 311,710 +0.06(+0.10%)
Feb 13, 2017 58.89 59.22 58.89 59.12 318,356 +0.43(+0.74%)
Feb 10, 2017 58.50 58.72 58.38 58.69 107,491 +0.41(+0.70%)
Feb 09, 2017 58.03 58.38 57.98 58.28 165,029 +0.39(+0.67%)
Feb 08, 2017 57.87 57.91 57.65 57.89 182,972 +0.00(+0.00%)
Feb 07, 2017 57.97 58.08 57.78 57.89 97,764 +0.08(+0.15%)
Feb 06, 2017 57.79 57.94 57.63 57.80 102,443 -0.07(-0.11%)
Feb 03, 2017 57.59 57.92 57.56 57.87 176,591 +0.50(+0.88%)
Feb 02, 2017 57.43 57.55 57.22 57.37 96,148 -0.18(-0.32%)
Feb 01, 2017 57.63 57.90 57.30 57.55 162,913 -0.13(-0.23%)
Jan 31, 2017 57.84 57.92 57.39 57.68 116,711 -0.39(-0.67%)
Jan 30, 2017 58.18 58.18 57.64 58.07 82,534 -0.37(-0.63%)
Jan 27, 2017 58.65 58.65 58.36 58.44 537,872 -0.10(-0.18%)
Jan 26, 2017 58.77 58.80 58.32 58.54 433,239 -0.11(-0.18%)
Jan 25, 2017 58.40 58.66 58.36 58.65 199,411 +0.62(+1.06%)
Jan 24, 2017 57.38 58.12 57.38 58.03 124,378 +0.68(+1.19%)
Jan 23, 2017 57.48 57.64 57.04 57.35 194,481 -0.23(-0.41%)
Jan 20, 2017 57.64 57.68 57.36 57.59 107,729 +0.01(+0.02%)
Jan 19, 2017 57.75 57.87 57.34 57.58 1,740,791 +0.17(+0.30%)
Jan 18, 2017 57.17 57.46 57.03 57.40 106,852 +0.25(+0.44%)
Jan 17, 2017 57.58 57.58 57.03 57.15 136,114 -0.44(-0.77%)
Jan 13, 2017 57.59 57.59 57.59 0 +0.22(+0.38%)
Jan 12, 2017 57.65 57.65 56.79 57.38 149,995 -0.15(-0.25%)
Jan 11, 2017 57.22 57.53 57.19 57.52 249,096 +0.31(+0.55%)
Jan 10, 2017 57.06 57.42 57.01 57.21 133,010 +0.13(+0.23%)
Jan 09, 2017 57.45 57.47 57.04 57.08 174,103 -0.42(-0.74%)
Jan 06, 2017 57.29 57.66 57.10 57.50 154,783 +0.26(+0.46%)
Jan 05, 2017 57.41 57.65 57.00 57.24 183,583 -0.21(-0.37%)
Jan 04, 2017 57.28 57.47 57.22 57.45 292,754 +0.38(+0.66%)
Jan 03, 2017 57.15 57.34 56.77 57.07 532,319 +0.43(+0.77%)
Dec 30, 2016 56.64 56.64 56.64 0 -0.23(-0.40%)
Dec 29, 2016 57.09 57.12 56.74 56.86 120,382 +0.02(+0.04%)
Dec 28, 2016 57.50 57.50 56.84 56.84 75,776 -0.57(-1.00%)
Dec 27, 2016 57.38 57.55 57.31 57.41 66,245 +0.12(+0.20%)
Dec 23, 2016 57.30 57.30 57.30 0 +0.05(+0.09%)
Dec 22, 2016 57.37 57.37 57.08 57.24 108,076 -0.08(-0.15%)
Dec 21, 2016 57.48 57.55 57.33 57.33 102,616 -0.40(-0.69%)
Dec 20, 2016 57.50 57.73 57.43 57.73 191,775 +0.35(+0.60%)
Dec 19, 2016 57.27 57.45 57.12 57.38 130,725 +0.30(+0.52%)
Dec 16, 2016 57.22 57.50 57.04 57.09 161,904 -0.07(-0.13%)
Dec 15, 2016 57.09 57.56 57.09 57.16 3,053,969 +0.04(+0.07%)
Dec 14, 2016 57.62 57.83 57.08 57.13 350,011 -0.60(-1.04%)
Dec 13, 2016 57.92 57.98 57.56 57.73 190,143 -0.00(-0.01%)
Dec 12, 2016 57.81 57.85 57.48 57.73 180,268 -0.22(-0.37%)
Dec 09, 2016 57.94 57.96 57.69 57.95 205,708 +0.17(+0.30%)
Dec 08, 2016 57.97 57.97 57.62 57.77 462,955 -0.07(-0.11%)
Dec 07, 2016 56.98 57.86 56.84 57.84 244,866 +0.88(+1.55%)
Dec 06, 2016 56.81 56.97 56.60 56.96 210,647 +0.17(+0.31%)
Dec 05, 2016 56.91 57.05 56.69 56.78 410,048 +0.12(+0.22%)
Dec 02, 2016 56.70 56.79 56.51 56.66 316,257 -0.04(-0.07%)
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.