US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 151.56 152.07 149.32 149.33 30,805 -1.84(-1.22%)
Feb 27, 2018 152.36 153.93 151.17 151.17 111,457 -1.80(-1.18%)
Feb 26, 2018 151.77 153.10 151.24 152.97 24,613 +1.60(+1.06%)
Feb 23, 2018 150.24 151.37 150.08 151.37 28,368 +1.44(+0.96%)
Feb 22, 2018 149.61 149.93 47,150 +0.67(+0.45%)
Feb 21, 2018 148.51 151.86 148.51 149.26 46,698 -0.06(-0.04%)
Feb 20, 2018 149.77 150.72 148.92 149.32 54,479 -1.46(-0.97%)
Feb 16, 2018 150.78 150.78 150.78 0 +0.24(+0.16%)
Feb 15, 2018 149.66 150.54 148.34 150.54 127,614 +2.06(+1.39%)
Feb 14, 2018 146.15 148.56 145.95 148.48 83,628 +1.98(+1.35%)
Feb 13, 2018 145.00 146.71 145.00 146.50 60,768 +0.52(+0.36%)
Feb 12, 2018 146.08 147.05 144.39 145.98 90,333 +2.06(+1.43%)
Feb 09, 2018 143.62 145.04 139.48 143.92 165,158 +2.29(+1.62%)
Feb 08, 2018 148.54 148.54 141.63 141.63 94,978 -6.24(-4.22%)
Feb 07, 2018 147.63 149.98 147.50 147.87 96,628 +0.35(+0.24%)
Feb 06, 2018 142.73 148.03 141.78 147.52 215,278 +0.04(+0.03%)
Feb 05, 2018 150.30 152.02 144.98 147.48 208,318 -3.91(-2.58%)
Feb 02, 2018 153.99 154.22 151.39 151.39 113,750 -3.84(-2.47%)
Feb 01, 2018 154.96 156.39 154.00 155.23 132,598 -0.75(-0.48%)
Jan 31, 2018 155.61 157.13 155.37 155.98 83,842 +0.38(+0.24%)
Jan 30, 2018 155.34 155.78 155.34 155.60 98,849 -1.29(-0.82%)
Jan 29, 2018 157.97 158.32 156.82 156.89 50,215 -1.21(-0.77%)
Jan 26, 2018 156.40 158.10 156.27 158.10 62,098 +1.77(+1.13%)
Jan 25, 2018 156.19 156.74 155.23 156.33 57,212 +0.47(+0.30%)
Jan 24, 2018 156.16 156.83 155.02 155.86 83,352 +0.18(+0.12%)
Jan 23, 2018 155.17 155.81 155.05 155.68 44,787 +0.13(+0.08%)
Jan 22, 2018 155.01 155.57 154.62 155.55 51,331 -0.11(-0.07%)
Jan 19, 2018 155.19 155.66 154.13 155.66 72,238 +0.83(+0.54%)
Jan 18, 2018 155.33 155.79 154.78 154.83 43,361 -0.58(-0.37%)
Jan 17, 2018 154.99 155.58 154.42 155.41 59,787 +1.05(+0.68%)
Jan 16, 2018 156.25 157.16 153.89 154.36 109,116 -1.33(-0.85%)
Jan 12, 2018 155.69 155.69 155.69 0 +1.12(+0.72%)
Jan 11, 2018 153.53 154.64 153.38 154.57 60,225 +1.61(+1.05%)
Jan 10, 2018 153.03 153.28 152.23 152.96 67,408 -0.26(-0.17%)
Jan 09, 2018 152.65 153.65 152.65 153.22 51,324 +0.65(+0.43%)
Jan 08, 2018 152.07 152.59 151.68 152.57 87,650 +0.86(+0.57%)
Jan 05, 2018 151.21 151.76 150.80 151.71 48,183 +1.08(+0.72%)
Jan 04, 2018 150.29 150.79 150.26 150.63 126,839 +1.18(+0.79%)
Jan 03, 2018 148.54 149.62 148.54 149.45 183,164 +1.11(+0.75%)
Jan 02, 2018 147.84 148.34 147.53 148.34 276,135 +0.96(+0.65%)
Dec 29, 2017 147.38 147.38 147.38 0 -0.41(-0.27%)
Dec 28, 2017 147.49 147.79 147.25 147.79 154,099 +0.32(+0.22%)
Dec 27, 2017 147.38 147.83 147.15 147.47 57,706 +0.34(+0.23%)
Dec 26, 2017 148.04 148.04 146.97 147.13 33,145 +0.09(+0.06%)
Dec 22, 2017 147.23 147.23 146.65 147.04 46,055 -0.01(-0.01%)
Dec 21, 2017 147.54 147.54 146.86 147.05 52,552 +0.09(+0.06%)
Dec 20, 2017 147.02 147.32 146.76 146.96 32,709 +0.33(+0.22%)
Dec 19, 2017 147.49 147.49 146.42 146.63 40,276 -0.09(-0.06%)
Dec 18, 2017 146.80 146.92 146.45 146.73 64,516 +0.87(+0.59%)
Dec 15, 2017 144.88 146.21 144.88 145.86 367,840 +1.24(+0.86%)
Dec 14, 2017 146.08 146.08 144.61 144.63 33,207 -0.93(-0.64%)
Dec 13, 2017 144.79 146.28 144.79 145.55 53,094 +0.34(+0.23%)
Dec 12, 2017 145.26 145.60 145.19 145.22 23,475 +0.17(+0.12%)
Dec 11, 2017 145.52 145.54 144.89 145.04 30,007 -0.31(-0.21%)
Dec 08, 2017 145.46 145.46 144.88 145.35 20,921 +0.60(+0.41%)
Dec 07, 2017 143.77 145.00 143.68 144.76 136,898 +1.15(+0.80%)
Dec 06, 2017 143.52 143.96 142.54 143.61 42,281 +0.19(+0.13%)
Dec 05, 2017 144.54 144.67 143.42 143.42 106,519 -1.01(-0.70%)
Dec 04, 2017 145.11 145.59 144.43 144.43 38,121 +0.52(+0.36%)
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.