US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.36 61.39 61.00 61.38 26,707 +0.10(+0.17%)
May 30, 2017 61.14 61.35 61.05 61.28 24,503 +0.03(+0.05%)
May 26, 2017 61.12 61.28 61.12 61.25 56,637 +0.04(+0.06%)
May 25, 2017 60.97 61.28 60.97 61.21 66,764 +0.29(+0.47%)
May 24, 2017 60.81 61.01 60.68 60.92 29,543 +0.16(+0.26%)
May 23, 2017 60.75 60.85 60.58 60.77 37,514 +0.11(+0.18%)
May 22, 2017 60.59 60.70 60.49 60.66 163,889 +0.47(+0.77%)
May 19, 2017 59.71 60.46 59.71 60.19 48,008 +0.68(+1.15%)
May 18, 2017 59.30 59.78 58.94 59.51 166,014 +0.05(+0.08%)
May 17, 2017 60.07 60.07 59.43 59.46 114,571 -1.17(-1.92%)
May 16, 2017 60.75 60.75 60.42 60.63 75,680 -0.01(-0.02%)
May 15, 2017 60.42 60.71 60.31 60.64 44,181 +0.34(+0.56%)
May 12, 2017 60.46 60.48 60.23 60.31 82,356 -0.36(-0.60%)
May 11, 2017 60.54 60.69 60.17 60.67 43,484 -0.05(-0.08%)
May 10, 2017 60.72 60.80 60.53 60.72 84,099 -0.07(-0.11%)
May 09, 2017 60.75 60.93 60.70 60.78 212,548 +0.00(+0.00%)
May 08, 2017 61.01 61.01 60.72 60.78 217,341 -0.22(-0.36%)
May 05, 2017 60.63 61.00 60.60 61.00 48,973 +0.39(+0.64%)
May 04, 2017 60.58 60.68 60.34 60.62 291,936 +0.12(+0.20%)
May 03, 2017 60.37 60.55 60.19 60.49 145,934 -0.07(-0.12%)
May 02, 2017 60.55 60.68 60.40 60.56 136,344 +0.10(+0.17%)
May 01, 2017 60.75 60.75 60.27 60.46 1,734,159 -0.06(-0.09%)
Apr 28, 2017 60.88 60.92 60.49 60.52 78,608 -0.32(-0.52%)
Apr 27, 2017 60.78 61.04 60.68 60.83 56,748 +0.19(+0.32%)
Apr 26, 2017 60.69 60.91 60.64 60.64 69,622 -0.02(-0.04%)
Apr 25, 2017 60.44 60.75 60.41 60.66 117,799 +0.40(+0.66%)
Apr 24, 2017 60.21 60.36 60.11 60.26 103,711 +0.76(+1.27%)
Apr 21, 2017 59.50 59.66 59.36 59.51 60,745 +0.00(+0.00%)
Apr 20, 2017 59.01 59.68 59.01 59.51 64,639 +0.68(+1.15%)
Apr 19, 2017 58.90 59.07 58.71 58.83 77,027 +0.14(+0.23%)
Apr 18, 2017 58.47 58.77 58.47 58.69 77,822 -0.03(-0.06%)
Apr 17, 2017 58.27 58.75 58.24 58.72 73,853 +0.60(+1.04%)
Apr 13, 2017 58.39 58.64 58.12 58.12 100,022 -0.38(-0.65%)
Apr 12, 2017 59.17 59.17 58.49 58.50 453,040 -0.79(-1.33%)
Apr 11, 2017 59.16 59.30 58.85 59.29 72,614 +0.03(+0.05%)
Apr 10, 2017 59.15 59.62 59.14 59.27 79,821 +0.12(+0.21%)
Apr 07, 2017 59.19 59.31 59.03 59.14 74,239 +0.07(+0.11%)
Apr 06, 2017 58.90 59.30 58.88 59.08 65,141 +0.20(+0.34%)
Apr 05, 2017 59.27 59.74 58.84 58.88 121,755 -0.23(-0.38%)
Apr 04, 2017 58.97 59.11 58.89 59.11 169,392 +0.13(+0.22%)
Apr 03, 2017 59.25 59.37 58.66 58.98 1,760,949 -0.29(-0.48%)
Mar 31, 2017 59.34 59.59 59.25 59.27 89,523 -0.16(-0.26%)
Mar 30, 2017 59.10 59.47 59.07 59.42 108,362 +0.30(+0.51%)
Mar 29, 2017 59.00 59.15 58.92 59.12 92,135 -0.01(-0.02%)
Mar 28, 2017 58.38 59.27 58.36 59.13 96,151 +0.59(+1.01%)
Mar 27, 2017 58.11 58.63 57.91 58.54 165,712 -0.21(-0.35%)
Mar 24, 2017 59.11 59.15 58.56 58.75 130,879 -0.36(-0.61%)
Mar 23, 2017 59.01 59.44 59.01 59.11 77,626 -0.13(-0.22%)
Mar 22, 2017 59.00 59.26 58.82 59.24 176,403 +0.28(+0.48%)
Mar 21, 2017 60.00 60.06 58.91 58.96 193,014 -0.90(-1.51%)
Mar 20, 2017 60.05 60.06 59.80 59.86 138,406 -0.18(-0.29%)
Mar 17, 2017 59.92 60.15 59.83 60.04 67,145 +0.30(+0.50%)
Mar 16, 2017 60.03 60.04 59.67 59.75 75,576 -0.22(-0.37%)
Mar 15, 2017 59.42 60.09 59.42 59.97 99,185 +0.66(+1.12%)
Mar 14, 2017 59.56 59.56 59.20 59.30 78,925 -0.44(-0.74%)
Mar 13, 2017 59.68 59.76 59.55 59.75 157,061 +0.08(+0.13%)
Mar 10, 2017 59.60 59.69 59.29 59.67 98,732 +0.38(+0.64%)
Mar 09, 2017 59.57 59.61 59.07 59.28 172,892 -0.25(-0.42%)
Mar 08, 2017 59.78 59.85 59.47 59.53 212,275 -0.17(-0.29%)
Mar 07, 2017 59.86 59.92 59.66 59.71 121,451 -0.19(-0.32%)
Mar 06, 2017 59.78 60.13 59.74 59.90 280,111 -0.17(-0.28%)
Mar 03, 2017 60.06 60.13 59.83 60.07 186,288 +0.02(+0.04%)
Mar 02, 2017 60.55 60.84 60.00 60.05 444,426 -0.51(-0.85%)
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.