US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 77.13 77.13 77.13 0 +0.09(+0.12%)
Aug 30, 2018 77.55 77.55 76.92 77.03 46,734 -0.51(-0.65%)
Aug 29, 2018 77.18 77.61 77.18 77.54 43,138 +0.35(+0.45%)
Aug 28, 2018 77.41 77.56 77.19 77.19 184,752 -0.16(-0.20%)
Aug 27, 2018 76.75 77.43 76.75 77.35 78,582 +0.83(+1.08%)
Aug 24, 2018 76.27 76.58 76.23 76.52 61,000 +0.38(+0.49%)
Aug 23, 2018 76.43 76.43 76.06 76.14 22,904 -0.20(-0.26%)
Aug 22, 2018 76.77 76.99 76.34 76.34 32,482 -0.47(-0.61%)
Aug 21, 2018 76.28 76.89 76.28 76.81 48,612 +0.54(+0.71%)
Aug 20, 2018 76.14 76.48 76.08 76.27 59,190 +0.35(+0.46%)
Aug 17, 2018 75.28 76.07 75.28 75.92 55,600 +0.47(+0.62%)
Aug 16, 2018 75.34 75.60 75.16 75.45 66,578 +0.80(+1.06%)
Aug 15, 2018 74.62 74.74 73.97 74.66 116,058 -0.52(-0.69%)
Aug 14, 2018 74.79 75.42 74.79 75.18 36,042 +0.53(+0.71%)
Aug 13, 2018 75.00 75.26 74.53 74.65 102,156 -0.38(-0.51%)
Aug 10, 2018 75.02 75.28 74.81 75.03 26,400 -0.45(-0.60%)
Aug 09, 2018 75.72 75.95 75.47 75.48 26,798 -0.28(-0.37%)
Aug 08, 2018 76.11 76.11 75.68 75.77 26,340 -0.30(-0.39%)
Aug 07, 2018 75.61 76.14 75.61 76.06 29,492 +0.53(+0.71%)
Aug 06, 2018 75.23 75.54 75.20 75.53 37,736 +0.23(+0.31%)
Aug 03, 2018 75.16 75.31 74.94 75.30 23,000 +0.04(+0.05%)
Aug 02, 2018 74.56 75.33 74.49 75.25 36,410 +0.21(+0.28%)
Aug 01, 2018 75.58 75.58 74.81 75.05 120,296 -0.69(-0.91%)
Jul 31, 2018 74.72 75.86 74.72 75.73 103,764 +1.23(+1.66%)
Jul 30, 2018 75.35 75.61 74.48 74.50 59,576 -0.85(-1.13%)
Jul 27, 2018 75.76 75.90 75.05 75.35 142,600 -0.34(-0.46%)
Jul 26, 2018 75.45 75.81 75.28 75.69 225,792 +0.25(+0.34%)
Jul 25, 2018 74.17 75.47 74.01 75.44 512,984 +1.02(+1.36%)
Jul 24, 2018 74.30 74.79 74.09 74.42 92,494 +0.33(+0.45%)
Jul 23, 2018 74.41 74.41 74.02 74.09 282,376 -0.32(-0.43%)
Jul 20, 2018 74.42 74.70 74.22 74.42 66,978 -0.12(-0.16%)
Jul 19, 2018 74.16 74.66 73.95 74.53 125,912 +0.03(+0.05%)
Jul 18, 2018 74.03 74.56 74.03 74.50 100,926 +0.50(+0.68%)
Jul 17, 2018 73.39 74.05 73.39 74.00 56,086 +0.41(+0.56%)
Jul 16, 2018 74.26 74.26 73.50 73.58 49,884 -0.45(-0.61%)
Jul 13, 2018 73.64 74.15 73.64 74.03 61,400 +0.30(+0.41%)
Jul 12, 2018 73.38 73.78 73.13 73.73 92,876 +0.76(+1.04%)
Jul 11, 2018 73.22 73.43 72.87 72.97 116,268 -0.94(-1.27%)
Jul 10, 2018 73.74 74.00 73.57 73.91 89,620 +0.22(+0.30%)
Jul 09, 2018 72.82 73.69 72.82 73.69 154,792 +1.14(+1.57%)
Jul 06, 2018 72.11 72.71 71.98 72.55 564,340 +0.31(+0.43%)
Jul 05, 2018 72.05 72.25 71.56 72.24 105,840 +0.52(+0.72%)
Jul 03, 2018 71.72 71.72 71.72 0 -0.21(-0.28%)
Jul 02, 2018 71.41 71.97 71.12 71.93 277,734 +0.08(+0.11%)
Jun 29, 2018 72.47 71.85 315,736 +0.27(+0.38%)
Jun 28, 2018 71.25 71.81 70.91 71.58 94,828 +0.31(+0.43%)
Jun 27, 2018 72.20 72.86 71.27 71.27 416,182 -0.69(-0.95%)
Jun 26, 2018 72.05 72.30 71.83 71.95 146,330 -0.06(-0.09%)
Jun 25, 2018 72.59 72.71 71.62 72.02 298,628 -1.06(-1.44%)
Jun 22, 2018 73.80 73.80 73.02 73.08 105,294 +0.23(+0.31%)
Jun 21, 2018 73.55 73.55 72.75 72.85 82,918 -0.87(-1.17%)
Jun 20, 2018 73.83 73.92 73.56 73.72 142,010 +0.06(+0.07%)
Jun 19, 2018 74.00 74.12 73.25 73.66 358,498 -1.26(-1.68%)
Jun 18, 2018 74.50 74.92 74.34 74.92 31,586 -0.12(-0.17%)
Jun 15, 2018 75.09 74.30 75.05 85,098 -0.12(-0.16%)
Jun 14, 2018 75.48 75.66 74.98 75.17 41,836 -0.13(-0.18%)
Jun 13, 2018 75.81 75.86 75.24 75.30 548,432 -0.56(-0.74%)
Jun 12, 2018 75.85 75.97 75.60 75.86 32,710 +0.14(+0.18%)
Jun 11, 2018 75.61 75.91 75.61 75.72 40,554 +0.09(+0.12%)
Jun 08, 2018 75.06 75.63 75.06 75.63 70,946 +0.36(+0.48%)
Jun 07, 2018 75.38 75.53 74.94 75.27 62,374 -0.03(-0.03%)
Jun 06, 2018 75.29 75.29 57,658 +0.71(+0.95%)
Jun 05, 2018 74.23 74.62 74.23 74.58 71,180 +0.28(+0.38%)
Jun 04, 2018 74.52 74.56 74.22 74.30 30,398 +0.12(+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.