US Industrials Ishares ETF (NY: IYJ )

132.49 +1.45 (+1.11%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.37 61.39 61.01 61.39 26,705 +0.10(+0.17%)
May 30, 2017 61.15 61.35 61.06 61.28 24,502 +0.03(+0.05%)
May 26, 2017 61.12 61.28 61.12 61.25 56,634 +0.04(+0.06%)
May 25, 2017 60.97 61.28 60.97 61.21 66,761 +0.29(+0.47%)
May 24, 2017 60.81 61.01 60.69 60.93 29,542 +0.16(+0.26%)
May 23, 2017 60.75 60.85 60.59 60.77 37,512 +0.11(+0.18%)
May 22, 2017 60.60 60.70 60.50 60.66 163,880 +0.47(+0.77%)
May 19, 2017 59.72 60.46 59.72 60.20 48,006 +0.68(+1.15%)
May 18, 2017 59.31 59.79 58.94 59.51 166,004 +0.05(+0.08%)
May 17, 2017 60.07 60.07 59.43 59.47 114,565 -1.17(-1.93%)
May 16, 2017 60.75 60.75 60.42 60.63 75,676 -0.01(-0.02%)
May 15, 2017 60.42 60.71 60.31 60.65 44,179 +0.34(+0.56%)
May 12, 2017 60.46 60.48 60.24 60.31 82,352 -0.36(-0.60%)
May 11, 2017 60.54 60.69 60.17 60.67 43,482 -0.05(-0.08%)
May 10, 2017 60.73 60.80 60.53 60.72 84,094 -0.07(-0.11%)
May 09, 2017 60.76 60.93 60.70 60.78 212,536 +0.00(+0.00%)
May 08, 2017 61.01 61.01 60.73 60.78 217,329 -0.22(-0.36%)
May 05, 2017 60.63 61.01 60.61 61.01 48,970 +0.39(+0.64%)
May 04, 2017 60.59 60.68 60.35 60.62 291,920 +0.12(+0.20%)
May 03, 2017 60.37 60.55 60.19 60.50 145,926 -0.07(-0.12%)
May 02, 2017 60.55 60.68 60.41 60.57 136,337 +0.10(+0.17%)
May 01, 2017 60.76 60.76 60.27 60.46 1,734,063 -0.06(-0.09%)
Apr 28, 2017 60.88 60.93 60.49 60.52 78,604 -0.32(-0.52%)
Apr 27, 2017 60.78 61.05 60.68 60.84 56,745 +0.19(+0.32%)
Apr 26, 2017 60.69 60.92 60.64 60.64 69,618 -0.02(-0.04%)
Apr 25, 2017 60.45 60.75 60.42 60.67 117,792 +0.40(+0.66%)
Apr 24, 2017 60.21 60.36 60.11 60.27 103,705 +0.76(+1.27%)
Apr 21, 2017 59.50 59.66 59.36 59.51 60,741 +0.00(+0.00%)
Apr 20, 2017 59.01 59.69 59.01 59.51 64,636 +0.68(+1.15%)
Apr 19, 2017 58.90 59.08 58.72 58.83 77,023 +0.14(+0.23%)
Apr 18, 2017 58.47 58.78 58.47 58.69 77,818 -0.03(-0.06%)
Apr 17, 2017 58.27 58.76 58.25 58.73 73,849 +0.60(+1.04%)
Apr 13, 2017 58.39 58.65 58.13 58.13 100,017 -0.38(-0.65%)
Apr 12, 2017 59.17 59.17 58.49 58.51 453,014 -0.79(-1.33%)
Apr 11, 2017 59.16 59.31 58.85 59.30 72,610 +0.03(+0.05%)
Apr 10, 2017 59.16 59.62 59.15 59.27 79,817 +0.12(+0.21%)
Apr 07, 2017 59.19 59.32 59.03 59.15 74,235 +0.07(+0.11%)
Apr 06, 2017 58.90 59.31 58.88 59.08 65,137 +0.20(+0.34%)
Apr 05, 2017 59.27 59.74 58.84 58.88 121,748 -0.23(-0.38%)
Apr 04, 2017 58.98 59.11 58.89 59.11 169,383 +0.13(+0.22%)
Apr 03, 2017 59.25 59.37 58.66 58.98 1,760,851 -0.29(-0.48%)
Mar 31, 2017 59.34 59.60 59.25 59.27 89,518 -0.16(-0.26%)
Mar 30, 2017 59.10 59.47 59.07 59.42 108,356 +0.30(+0.51%)
Mar 29, 2017 59.01 59.16 58.93 59.12 92,130 -0.01(-0.02%)
Mar 28, 2017 58.38 59.27 58.36 59.14 96,145 +0.59(+1.01%)
Mar 27, 2017 58.11 58.63 57.91 58.54 165,703 -0.21(-0.35%)
Mar 24, 2017 59.12 59.16 58.56 58.75 130,872 -0.36(-0.61%)
Mar 23, 2017 59.01 59.45 59.01 59.11 77,622 -0.13(-0.22%)
Mar 22, 2017 59.01 59.26 58.82 59.25 176,393 +0.28(+0.48%)
Mar 21, 2017 60.01 60.06 58.92 58.96 193,003 -0.90(-1.51%)
Mar 20, 2017 60.05 60.07 59.80 59.87 138,399 -0.18(-0.29%)
Mar 17, 2017 59.93 60.15 59.83 60.04 67,141 +0.30(+0.50%)
Mar 16, 2017 60.03 60.04 59.67 59.75 75,572 -0.22(-0.37%)
Mar 15, 2017 59.42 60.09 59.42 59.97 99,180 +0.66(+1.12%)
Mar 14, 2017 59.57 59.57 59.20 59.31 78,921 -0.44(-0.74%)
Mar 13, 2017 59.68 59.77 59.55 59.75 157,052 +0.08(+0.13%)
Mar 10, 2017 59.61 59.69 59.29 59.67 98,726 +0.38(+0.64%)
Mar 09, 2017 59.57 59.62 59.07 59.29 172,883 -0.25(-0.42%)
Mar 08, 2017 59.79 59.85 59.48 59.54 212,264 -0.17(-0.29%)
Mar 07, 2017 59.86 59.92 59.66 59.71 121,444 -0.19(-0.32%)
Mar 06, 2017 59.78 60.13 59.74 59.90 280,095 -0.17(-0.28%)
Mar 03, 2017 60.06 60.13 59.84 60.07 186,278 +0.02(+0.04%)
Mar 02, 2017 60.56 60.84 60.01 60.05 444,401 -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.