US Industrials Ishares ETF (NY: IYJ )

133.10 +2.06 (+1.57%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.91 59.95 59.52 59.59 94,965 -0.33(-0.56%)
Feb 27, 2017 59.68 59.94 59.60 59.92 70,417 +0.24(+0.40%)
Feb 24, 2017 59.07 59.68 59.04 59.68 48,663 +0.29(+0.49%)
Feb 23, 2017 59.84 59.87 59.22 59.39 74,963 -0.35(-0.58%)
Feb 22, 2017 59.66 59.79 59.60 59.74 76,028 -0.11(-0.18%)
Feb 21, 2017 59.61 59.90 59.54 59.84 113,326 +0.31(+0.52%)
Feb 17, 2017 59.53 59.53 59.53 0 +0.06(+0.10%)
Feb 16, 2017 59.42 59.48 59.14 59.47 52,979 +0.06(+0.10%)
Feb 15, 2017 59.11 59.48 59.05 59.41 88,101 +0.23(+0.40%)
Feb 14, 2017 59.05 59.18 58.90 59.18 311,727 +0.06(+0.10%)
Feb 13, 2017 58.89 59.22 58.89 59.12 318,374 +0.43(+0.74%)
Feb 10, 2017 58.50 58.71 58.38 58.68 107,497 +0.41(+0.70%)
Feb 09, 2017 58.03 58.37 57.97 58.28 165,038 +0.39(+0.67%)
Feb 08, 2017 57.86 57.91 57.65 57.89 182,982 -0.00(-0.00%)
Feb 07, 2017 57.97 58.07 57.78 57.89 97,769 +0.08(+0.15%)
Feb 06, 2017 57.78 57.94 57.63 57.80 102,449 -0.07(-0.11%)
Feb 03, 2017 57.58 57.92 57.56 57.87 176,601 +0.50(+0.88%)
Feb 02, 2017 57.43 57.55 57.21 57.36 96,153 -0.18(-0.32%)
Feb 01, 2017 57.63 57.89 57.29 57.55 162,922 -0.13(-0.23%)
Jan 31, 2017 57.84 57.92 57.39 57.68 116,718 -0.39(-0.67%)
Jan 30, 2017 58.18 58.18 57.64 58.07 82,538 -0.37(-0.63%)
Jan 27, 2017 58.65 58.65 58.36 58.43 537,901 -0.10(-0.18%)
Jan 26, 2017 58.76 58.80 58.32 58.54 433,263 -0.11(-0.18%)
Jan 25, 2017 58.39 58.66 58.35 58.65 199,422 +0.62(+1.06%)
Jan 24, 2017 57.38 58.12 57.38 58.03 124,384 +0.68(+1.19%)
Jan 23, 2017 57.47 57.63 57.03 57.35 194,492 -0.23(-0.41%)
Jan 20, 2017 57.64 57.68 57.35 57.58 107,735 +0.01(+0.02%)
Jan 19, 2017 57.74 57.87 57.34 57.58 1,740,888 +0.17(+0.30%)
Jan 18, 2017 57.17 57.45 57.03 57.40 106,858 +0.25(+0.44%)
Jan 17, 2017 57.58 57.58 57.03 57.15 136,122 -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 57.37 150,003 -0.15(-0.25%)
Jan 11, 2017 57.22 57.52 57.19 57.52 249,110 +0.31(+0.55%)
Jan 10, 2017 57.06 57.42 57.01 57.20 133,018 +0.13(+0.23%)
Jan 09, 2017 57.45 57.47 57.04 57.07 174,112 -0.42(-0.74%)
Jan 06, 2017 57.29 57.66 57.10 57.50 154,791 +0.26(+0.46%)
Jan 05, 2017 57.41 57.65 57.00 57.23 183,593 -0.21(-0.37%)
Jan 04, 2017 57.27 57.47 57.21 57.44 292,770 +0.38(+0.66%)
Jan 03, 2017 57.14 57.34 56.77 57.07 532,349 +0.43(+0.77%)
Dec 30, 2016 56.63 56.63 56.63 0 -0.23(-0.40%)
Dec 29, 2016 57.08 57.12 56.74 56.86 120,388 +0.02(+0.04%)
Dec 28, 2016 57.50 57.50 56.84 56.84 75,781 -0.57(-1.00%)
Dec 27, 2016 57.37 57.54 57.30 57.41 66,249 +0.12(+0.21%)
Dec 23, 2016 57.29 57.29 57.29 0 +0.05(+0.09%)
Dec 22, 2016 57.36 57.36 57.08 57.24 108,082 -0.08(-0.15%)
Dec 21, 2016 57.47 57.54 57.33 57.33 102,621 -0.40(-0.69%)
Dec 20, 2016 57.50 57.73 57.42 57.73 191,786 +0.35(+0.60%)
Dec 19, 2016 57.27 57.45 57.11 57.38 130,732 +0.30(+0.52%)
Dec 16, 2016 57.22 57.49 57.04 57.09 161,913 -0.08(-0.13%)
Dec 15, 2016 57.09 57.56 57.09 57.16 3,054,138 +0.04(+0.07%)
Dec 14, 2016 57.62 57.83 57.08 57.12 350,030 -0.60(-1.04%)
Dec 13, 2016 57.91 57.98 57.56 57.72 190,154 -0.00(-0.01%)
Dec 12, 2016 57.80 57.84 57.48 57.73 180,278 -0.22(-0.37%)
Dec 09, 2016 57.94 57.96 57.69 57.94 205,720 +0.17(+0.30%)
Dec 08, 2016 57.96 57.96 57.62 57.77 462,980 -0.07(-0.11%)
Dec 07, 2016 56.97 57.86 56.84 57.84 244,880 +0.88(+1.55%)
Dec 06, 2016 56.80 56.97 56.60 56.95 210,659 +0.17(+0.31%)
Dec 05, 2016 56.91 57.05 56.68 56.78 410,070 +0.12(+0.21%)
Dec 02, 2016 56.70 56.79 56.51 56.66 316,274 -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.