US Industrials Ishares ETF (NY: IYJ )

98.26 +0.43 (+0.44%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 132.38 133.06 132.38 132.93 36,606 +0.78(+0.59%)
Aug 30, 2017 131.21 132.26 131.21 132.16 40,152 +0.72(+0.55%)
Aug 29, 2017 129.84 131.45 129.84 131.43 26,237 +0.83(+0.63%)
Aug 28, 2017 130.42 130.89 130.37 130.61 28,126 +0.03(+0.02%)
Aug 25, 2017 130.53 131.03 130.46 130.58 31,719 +0.44(+0.34%)
Aug 24, 2017 130.79 130.79 130.13 130.14 19,489 -0.23(-0.18%)
Aug 23, 2017 130.66 130.72 130.37 130.37 9,998 -0.90(-0.68%)
Aug 22, 2017 129.84 131.35 129.84 131.27 21,928 +1.60(+1.23%)
Aug 21, 2017 128.24 129.80 128.24 129.67 92,534 +0.03(+0.02%)
Aug 18, 2017 129.76 130.38 129.36 129.64 24,228 -0.32(-0.24%)
Aug 17, 2017 131.84 131.87 129.96 129.96 49,137 -2.26(-1.71%)
Aug 16, 2017 132.34 132.60 132.15 132.22 18,565 +0.33(+0.25%)
Aug 15, 2017 132.68 132.68 131.76 131.88 29,603 -0.26(-0.20%)
Aug 14, 2017 131.54 132.28 131.54 132.15 34,560 +1.43(+1.09%)
Aug 11, 2017 130.58 131.18 130.58 130.72 37,200 +0.17(+0.13%)
Aug 10, 2017 131.95 131.99 130.55 130.55 38,651 -1.83(-1.38%)
Aug 09, 2017 132.21 132.49 132.03 132.38 22,539 -0.03(-0.02%)
Aug 08, 2017 132.77 133.20 132.28 132.41 31,952 -0.41(-0.31%)
Aug 07, 2017 132.52 132.83 132.52 132.82 29,648 +0.11(+0.09%)
Aug 04, 2017 131.79 132.73 131.79 132.70 86,019 +0.25(+0.19%)
Aug 03, 2017 131.47 132.48 131.43 132.45 56,500 +0.19(+0.14%)
Aug 02, 2017 132.54 132.54 131.67 132.26 187,919 +0.38(+0.29%)
Aug 01, 2017 132.26 132.47 131.57 131.89 793,263 -0.32(-0.24%)
Jul 31, 2017 132.48 132.66 132.14 132.21 25,307 -0.05(-0.04%)
Jul 28, 2017 132.04 132.29 131.70 132.26 21,362 +0.06(+0.05%)
Jul 27, 2017 132.58 132.58 131.62 132.20 37,314 -0.25(-0.19%)
Jul 26, 2017 132.89 132.89 132.34 132.44 19,451 -0.12(-0.09%)
Jul 25, 2017 133.08 133.08 132.11 132.56 19,096 +0.16(+0.12%)
Jul 24, 2017 132.52 132.52 132.19 132.41 17,597 -0.26(-0.19%)
Jul 21, 2017 132.13 132.71 132.03 132.66 28,115 -0.23(-0.17%)
Jul 20, 2017 133.62 133.62 132.75 132.89 20,693 -0.50(-0.37%)
Jul 19, 2017 132.79 133.49 132.79 133.39 40,336 +0.46(+0.34%)
Jul 18, 2017 132.79 132.95 132.44 132.93 29,509 -0.18(-0.13%)
Jul 17, 2017 133.03 133.26 132.76 133.11 25,879 -0.04(-0.03%)
Jul 14, 2017 132.70 133.38 132.70 133.15 37,329 +0.52(+0.39%)
Jul 13, 2017 132.87 132.87 132.24 132.63 25,263 +0.07(+0.06%)
Jul 12, 2017 132.45 133.08 132.43 132.56 31,515 +0.88(+0.67%)
Jul 11, 2017 131.61 132.23 130.81 131.68 62,034 +0.02(+0.02%)
Jul 10, 2017 131.36 132.16 131.33 131.66 40,496 +0.28(+0.21%)
Jul 07, 2017 130.61 131.63 130.53 131.38 20,908 +0.96(+0.74%)
Jul 06, 2017 131.07 131.29 130.16 130.42 235,737 -1.33(-1.01%)
Jul 05, 2017 131.31 131.85 131.17 131.75 244,413 +0.45(+0.34%)
Jul 03, 2017 131.20 131.79 130.98 131.30 590,356 +0.65(+0.49%)
Jun 30, 2017 129.99 131.15 129.99 130.66 28,978 +0.91(+0.70%)
Jun 29, 2017 130.91 130.91 129.14 129.74 21,355 -1.19(-0.91%)
Jun 28, 2017 130.08 131.04 130.08 130.93 37,943 +1.26(+0.97%)
Jun 27, 2017 130.50 130.56 129.65 129.67 83,239 -1.04(-0.80%)
Jun 26, 2017 131.01 131.46 130.53 130.71 18,476 +0.05(+0.04%)
Jun 23, 2017 130.26 130.88 130.26 130.66 29,557 +0.55(+0.43%)
Jun 22, 2017 130.34 130.45 129.86 130.11 15,810 -0.31(-0.24%)
Jun 21, 2017 131.41 131.41 130.30 130.42 132,461 -0.88(-0.67%)
Jun 20, 2017 132.37 132.93 131.27 131.30 287,739 -1.32(-0.99%)
Jun 19, 2017 132.06 132.70 132.06 132.61 17,028 +0.87(+0.66%)
Jun 16, 2017 131.63 131.74 131.26 131.74 33,879 +0.27(+0.20%)
Jun 15, 2017 130.25 131.48 130.12 131.48 21,445 +0.63(+0.48%)
Jun 14, 2017 131.15 131.30 130.48 130.84 44,888 -0.30(-0.23%)
Jun 13, 2017 130.68 131.20 130.51 131.14 136,598 +0.66(+0.51%)
Jun 12, 2017 130.36 130.59 129.79 130.48 16,572 +0.39(+0.30%)
Jun 09, 2017 129.92 130.53 129.45 130.09 77,194 +0.32(+0.24%)
Jun 08, 2017 129.15 129.86 129.13 129.77 37,888 +0.62(+0.48%)
Jun 07, 2017 129.74 129.74 128.72 129.15 78,580 -0.26(-0.20%)
Jun 06, 2017 129.78 129.90 129.39 129.41 24,078 -0.83(-0.64%)
Jun 05, 2017 130.63 130.81 130.18 130.24 19,554 -0.36(-0.27%)
Jun 02, 2017 130.30 131.05 130.20 130.59 138,435 +0.43(+0.33%)
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.