US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 73.20 73.20 73.20 0 +0.09(+0.12%)
Aug 30, 2018 73.59 73.59 73.00 73.11 49,243 -0.48(-0.65%)
Aug 29, 2018 73.25 73.65 73.25 73.59 45,454 +0.33(+0.45%)
Aug 28, 2018 73.47 73.61 73.25 73.26 194,673 -0.15(-0.20%)
Aug 27, 2018 72.84 73.48 72.84 73.41 82,801 +0.79(+1.08%)
Aug 24, 2018 72.38 72.67 72.35 72.62 64,275 +0.36(+0.49%)
Aug 23, 2018 72.53 72.53 72.19 72.26 24,133 -0.19(-0.26%)
Aug 22, 2018 72.86 73.07 72.45 72.45 34,226 -0.44(-0.61%)
Aug 21, 2018 72.39 72.97 72.39 72.90 51,222 +0.51(+0.71%)
Aug 20, 2018 72.26 72.59 72.21 72.38 62,368 +0.33(+0.46%)
Aug 17, 2018 71.44 72.19 71.44 72.05 58,585 +0.44(+0.62%)
Aug 16, 2018 71.51 71.75 71.32 71.61 70,153 +0.75(+1.06%)
Aug 15, 2018 70.82 70.93 70.20 70.86 122,290 -0.49(-0.69%)
Aug 14, 2018 70.98 71.57 70.98 71.35 37,977 +0.51(+0.71%)
Aug 13, 2018 71.18 71.42 70.74 70.84 107,641 -0.36(-0.51%)
Aug 10, 2018 71.19 71.44 71.00 71.21 27,817 -0.43(-0.60%)
Aug 09, 2018 71.86 72.08 71.63 71.64 28,237 -0.27(-0.37%)
Aug 08, 2018 72.23 72.23 71.82 71.90 27,754 -0.28(-0.39%)
Aug 07, 2018 71.75 72.26 71.75 72.19 31,075 +0.51(+0.71%)
Aug 06, 2018 71.39 71.69 71.37 71.68 39,762 +0.22(+0.31%)
Aug 03, 2018 71.32 71.47 71.12 71.46 24,235 +0.04(+0.05%)
Aug 02, 2018 70.76 71.49 70.69 71.42 38,365 +0.20(+0.28%)
Aug 01, 2018 71.73 71.73 71.00 71.22 126,755 -0.65(-0.91%)
Jul 31, 2018 70.92 71.99 70.92 71.88 109,336 +1.17(+1.66%)
Jul 30, 2018 71.51 71.75 70.68 70.70 62,775 -0.81(-1.13%)
Jul 27, 2018 71.90 72.03 71.22 71.51 150,257 -0.33(-0.46%)
Jul 26, 2018 71.61 71.95 71.44 71.84 237,916 +0.24(+0.34%)
Jul 25, 2018 70.39 71.63 70.24 71.60 540,530 +0.96(+1.36%)
Jul 24, 2018 70.51 70.98 70.31 70.63 97,460 +0.31(+0.45%)
Jul 23, 2018 70.61 70.61 70.24 70.32 297,539 -0.30(-0.43%)
Jul 20, 2018 70.63 70.90 70.43 70.62 70,574 -0.11(-0.16%)
Jul 19, 2018 70.38 70.86 70.18 70.74 132,673 +0.03(+0.05%)
Jul 18, 2018 70.26 70.77 70.26 70.70 106,345 +0.48(+0.68%)
Jul 17, 2018 69.65 70.27 69.65 70.22 59,097 +0.39(+0.56%)
Jul 16, 2018 70.48 70.48 69.76 69.83 52,562 -0.43(-0.61%)
Jul 13, 2018 69.89 70.37 69.89 70.26 64,697 +0.28(+0.41%)
Jul 12, 2018 69.64 70.02 69.40 69.98 97,863 +0.72(+1.04%)
Jul 11, 2018 69.48 69.69 69.16 69.26 122,511 -0.89(-1.27%)
Jul 10, 2018 69.98 70.23 69.82 70.14 94,432 +0.21(+0.30%)
Jul 09, 2018 69.11 69.93 69.11 69.93 163,104 +1.08(+1.57%)
Jul 06, 2018 68.44 69.00 68.32 68.85 594,644 +0.29(+0.43%)
Jul 05, 2018 68.38 68.57 67.92 68.56 111,523 +0.49(+0.72%)
Jul 03, 2018 68.07 68.07 68.07 0 -0.19(-0.29%)
Jul 02, 2018 67.77 68.30 67.50 68.26 292,648 +0.08(+0.11%)
Jun 29, 2018 68.78 68.19 332,690 +0.26(+0.38%)
Jun 28, 2018 67.62 68.16 67.29 67.93 99,920 +0.29(+0.43%)
Jun 27, 2018 68.52 69.15 67.64 67.64 438,530 -0.65(-0.95%)
Jun 26, 2018 68.38 68.61 68.17 68.29 154,187 +0.05(+0.07%)
Jun 25, 2018 68.78 68.89 67.86 68.24 315,181 -1.00(-1.44%)
Jun 22, 2018 69.92 69.92 69.18 69.24 111,130 +0.21(+0.31%)
Jun 21, 2018 69.69 69.69 68.92 69.02 87,514 -0.82(-1.17%)
Jun 20, 2018 69.96 70.04 69.70 69.84 149,881 +0.05(+0.07%)
Jun 19, 2018 70.11 70.23 69.40 69.79 378,370 -1.19(-1.68%)
Jun 18, 2018 70.58 70.99 70.44 70.99 33,336 -0.12(-0.17%)
Jun 15, 2018 71.15 70.40 71.10 89,815 -0.11(-0.16%)
Jun 14, 2018 71.52 71.69 71.04 71.22 44,155 -0.13(-0.18%)
Jun 13, 2018 71.82 71.88 71.29 71.35 578,832 -0.53(-0.74%)
Jun 12, 2018 71.87 71.98 71.63 71.88 34,523 +0.13(+0.18%)
Jun 11, 2018 71.64 71.92 71.64 71.74 42,801 +0.09(+0.12%)
Jun 08, 2018 71.12 71.66 71.12 71.66 74,878 +0.35(+0.49%)
Jun 07, 2018 71.42 71.56 71.00 71.31 65,831 -0.02(-0.03%)
Jun 06, 2018 71.34 71.34 60,854 +0.67(+0.95%)
Jun 05, 2018 70.33 70.70 70.33 70.66 75,125 +0.27(+0.38%)
Jun 04, 2018 70.61 70.65 70.32 70.39 32,083 +0.11(+0.16%)
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.