US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 67.56 68.34 67.56 68.28 164,345 +0.66(+0.98%)
Nov 29, 2018 67.67 67.96 67.21 67.62 185,462 -0.15(-0.22%)
Nov 28, 2018 66.32 67.77 66.01 67.77 420,250 +1.69(+2.56%)
Nov 27, 2018 66.01 66.15 65.57 66.07 152,938 -0.26(-0.39%)
Nov 26, 2018 66.12 66.48 65.80 66.33 253,351 +0.79(+1.21%)
Nov 23, 2018 65.23 65.97 65.10 65.54 314,593 -0.21(-0.32%)
Nov 21, 2018 65.75 65.75 65.75 0 +0.51(+0.78%)
Nov 20, 2018 65.35 65.90 64.92 65.24 459,560 -1.33(-2.00%)
Nov 19, 2018 67.88 67.88 66.39 66.56 173,632 -1.37(-2.01%)
Nov 16, 2018 67.55 68.31 67.46 67.93 205,590 +0.01(+0.02%)
Nov 15, 2018 66.54 68.14 66.20 67.92 440,819 +1.01(+1.51%)
Nov 14, 2018 67.75 68.06 66.61 66.91 292,622 -0.29(-0.44%)
Nov 13, 2018 67.20 68.02 66.98 67.20 211,240 +0.22(+0.33%)
Nov 12, 2018 68.29 68.29 66.90 66.98 128,341 -1.48(-2.17%)
Nov 09, 2018 68.80 68.80 67.99 68.46 88,591 -0.71(-1.03%)
Nov 08, 2018 69.22 69.45 68.96 69.18 324,226 -0.20(-0.28%)
Nov 07, 2018 68.78 69.42 68.31 69.37 344,305 +1.21(+1.78%)
Nov 06, 2018 67.32 68.19 67.32 68.16 153,254 +0.72(+1.07%)
Nov 05, 2018 67.25 67.68 66.99 67.44 82,265 +0.28(+0.41%)
Nov 02, 2018 67.66 68.05 66.81 67.16 302,177 -0.15(-0.23%)
Nov 01, 2018 66.44 67.50 66.31 67.31 807,130 +1.05(+1.58%)
Oct 31, 2018 66.12 66.96 66.12 66.27 142,995 +0.77(+1.17%)
Oct 30, 2018 63.98 65.54 63.98 65.50 252,516 +1.35(+2.11%)
Oct 29, 2018 66.04 66.27 63.28 64.15 323,786 -1.09(-1.67%)
Oct 26, 2018 65.09 66.04 64.37 65.24 320,906 -0.79(-1.20%)
Oct 25, 2018 65.70 66.39 65.53 66.03 352,834 +0.77(+1.17%)
Oct 24, 2018 67.62 67.92 65.17 65.27 255,344 -2.30(-3.40%)
Oct 23, 2018 67.06 68.01 66.45 67.56 247,314 -0.90(-1.32%)
Oct 22, 2018 68.84 68.84 68.15 68.46 235,763 -0.21(-0.31%)
Oct 19, 2018 69.22 69.30 68.43 68.68 134,254 -0.12(-0.18%)
Oct 18, 2018 69.68 69.82 68.46 68.80 120,704 -1.30(-1.86%)
Oct 17, 2018 70.56 70.66 69.57 70.10 154,649 -0.46(-0.65%)
Oct 16, 2018 69.53 70.59 69.21 70.56 282,862 +1.41(+2.03%)
Oct 15, 2018 69.03 69.61 69.01 69.15 82,078 +0.02(+0.03%)
Oct 12, 2018 69.69 69.73 68.32 69.13 89,853 +0.60(+0.88%)
Oct 11, 2018 69.85 70.43 68.46 68.53 166,098 -1.66(-2.36%)
Oct 10, 2018 72.64 72.81 70.15 70.19 111,399 -2.68(-3.68%)
Oct 09, 2018 73.33 73.48 72.87 72.87 67,628 -0.98(-1.33%)
Oct 08, 2018 73.87 73.91 73.14 73.85 122,842 -0.15(-0.20%)
Oct 05, 2018 74.45 74.74 73.58 74.00 165,818 -0.50(-0.67%)
Oct 04, 2018 74.89 75.01 73.99 74.50 87,604 -0.49(-0.65%)
Oct 03, 2018 75.13 75.37 74.87 74.99 153,515 +0.24(+0.32%)
Oct 02, 2018 74.73 74.91 74.48 74.75 211,684 +0.07(+0.09%)
Oct 01, 2018 74.95 75.29 74.45 74.68 992,451 +0.48(+0.65%)
Sep 28, 2018 73.71 74.42 73.71 74.20 273,769 -0.03(-0.04%)
Sep 27, 2018 74.26 74.59 74.21 74.23 44,606 -0.05(-0.06%)
Sep 26, 2018 74.65 74.72 74.07 74.28 53,983 -0.32(-0.43%)
Sep 25, 2018 74.73 74.91 74.57 74.60 22,007 -0.12(-0.17%)
Sep 24, 2018 75.42 75.42 74.61 74.72 54,474 -0.73(-0.97%)
Sep 21, 2018 76.19 76.19 75.42 75.45 92,936 +0.11(+0.14%)
Sep 20, 2018 75.67 75.67 75.10 75.34 61,776 +0.21(+0.28%)
Sep 19, 2018 75.12 75.46 75.04 75.13 56,092 -0.08(-0.11%)
Sep 18, 2018 74.71 75.30 74.55 75.21 48,712 +0.61(+0.82%)
Sep 17, 2018 74.65 74.91 74.42 74.60 26,207 -0.20(-0.27%)
Sep 14, 2018 74.40 74.86 74.40 74.80 34,982 +0.38(+0.51%)
Sep 13, 2018 74.31 74.74 74.31 74.42 35,332 +0.27(+0.36%)
Sep 12, 2018 73.87 74.24 73.63 74.15 49,098 +0.30(+0.40%)
Sep 11, 2018 73.63 74.04 73.51 73.85 30,542 +0.04(+0.05%)
Sep 10, 2018 73.78 73.98 73.78 73.82 27,442 +0.39(+0.54%)
Sep 07, 2018 73.26 73.68 73.12 73.42 48,891 -0.21(-0.29%)
Sep 06, 2018 73.51 73.82 73.41 73.63 37,950 +0.26(+0.36%)
Sep 05, 2018 72.82 73.40 72.81 73.37 33,545 +0.28(+0.38%)
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.