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 (%)
Feb 29, 2016 48.71 48.99 48.42 48.44 83,655 -0.31(-0.64%)
Feb 26, 2016 48.80 48.98 48.68 48.75 116,701 +0.17(+0.36%)
Feb 25, 2016 48.11 48.57 47.94 48.57 59,444 +0.56(+1.16%)
Feb 24, 2016 47.46 48.09 47.09 48.01 121,343 +0.16(+0.32%)
Feb 23, 2016 48.15 48.30 47.81 47.86 62,865 -0.50(-1.02%)
Feb 22, 2016 48.08 48.50 48.08 48.35 92,745 +0.72(+1.52%)
Feb 19, 2016 47.49 47.65 47.20 47.63 83,419 -0.09(-0.19%)
Feb 18, 2016 47.83 47.91 47.62 47.72 74,467 -0.09(-0.19%)
Feb 17, 2016 47.30 47.87 47.30 47.81 57,536 +0.76(+1.62%)
Feb 16, 2016 46.55 47.07 46.34 47.05 129,914 +1.01(+2.18%)
Feb 12, 2016 45.48 46.05 46.05 46.05 113,830 +0.88(+1.95%)
Feb 11, 2016 45.19 45.58 44.62 45.17 89,987 -0.80(-1.73%)
Feb 10, 2016 46.30 46.67 45.95 45.96 73,931 -0.07(-0.15%)
Feb 09, 2016 45.46 46.36 45.46 46.03 75,346 +0.11(+0.23%)
Feb 08, 2016 46.06 46.06 45.33 45.92 100,116 -0.60(-1.28%)
Feb 05, 2016 47.04 47.10 46.41 46.52 127,261 -0.87(-1.83%)
Feb 04, 2016 46.46 47.68 46.46 47.39 145,262 +0.86(+1.84%)
Feb 03, 2016 46.32 46.63 45.53 46.54 119,995 +0.53(+1.15%)
Feb 02, 2016 46.52 46.52 45.84 46.01 529,511 -0.96(-2.04%)
Feb 01, 2016 46.80 47.12 46.40 46.96 115,349 -0.09(-0.20%)
Jan 29, 2016 45.91 47.06 45.91 47.06 87,873 +1.37(+3.01%)
Jan 28, 2016 45.82 45.86 45.32 45.68 131,340 +0.24(+0.52%)
Jan 27, 2016 45.73 46.17 45.21 45.44 115,445 -0.50(-1.08%)
Jan 26, 2016 45.25 45.96 45.25 45.94 69,930 +0.85(+1.89%)
Jan 25, 2016 45.63 45.63 45.05 45.09 57,133 -0.73(-1.59%)
Jan 22, 2016 45.75 45.99 45.41 45.82 214,498 +0.55(+1.21%)
Jan 21, 2016 45.04 45.64 44.95 45.27 70,527 +0.20(+0.45%)
Jan 20, 2016 44.78 45.37 43.91 45.06 260,407 -0.52(-1.14%)
Jan 19, 2016 46.04 46.05 45.13 45.58 118,480 -0.00(-0.01%)
Jan 15, 2016 45.24 45.59 45.59 45.59 136,678 -0.85(-1.82%)
Jan 14, 2016 45.96 46.70 45.55 46.43 133,736 +0.59(+1.28%)
Jan 13, 2016 47.06 47.22 45.71 45.85 216,748 -1.05(-2.24%)
Jan 12, 2016 46.91 47.10 46.36 46.90 350,257 +0.31(+0.66%)
Jan 11, 2016 46.79 46.89 46.15 46.59 145,474 -0.02(-0.04%)
Jan 08, 2016 47.41 47.49 46.52 46.61 123,354 -0.49(-1.04%)
Jan 07, 2016 47.65 47.97 47.02 47.10 329,592 -1.40(-2.89%)
Jan 06, 2016 48.62 48.89 48.25 48.50 256,891 -0.80(-1.62%)
Jan 05, 2016 49.28 49.41 48.99 49.30 135,175 +0.08(+0.17%)
Jan 04, 2016 49.12 49.22 48.68 49.22 389,251 -0.78(-1.56%)
Dec 31, 2015 50.17 50.00 50.00 50.00 36,433 -0.34(-0.68%)
Dec 30, 2015 50.61 50.70 50.34 50.34 163,907 -0.34(-0.66%)
Dec 29, 2015 50.42 50.77 50.42 50.68 56,735 +0.50(+0.99%)
Dec 28, 2015 50.14 50.25 49.94 50.18 71,214 -0.18(-0.36%)
Dec 24, 2015 50.30 50.36 50.36 50.36 13,791 -0.01(-0.03%)
Dec 23, 2015 49.90 50.39 49.90 50.38 47,086 +0.70(+1.40%)
Dec 22, 2015 49.27 49.80 49.17 49.68 81,071 +0.58(+1.17%)
Dec 21, 2015 49.00 49.20 48.83 49.11 91,119 +0.36(+0.74%)
Dec 18, 2015 49.23 49.23 48.74 48.74 145,104 -0.70(-1.42%)
Dec 17, 2015 50.43 50.43 49.44 49.44 145,801 -0.82(-1.64%)
Dec 16, 2015 49.73 50.39 49.61 50.27 71,181 +0.77(+1.56%)
Dec 15, 2015 49.55 49.74 49.40 49.49 105,418 +0.11(+0.22%)
Dec 14, 2015 49.36 49.48 48.90 49.39 142,667 +0.07(+0.15%)
Dec 11, 2015 49.64 49.83 49.29 49.31 117,454 -0.87(-1.74%)
Dec 10, 2015 50.01 50.48 50.00 50.18 76,573 +0.20(+0.40%)
Dec 09, 2015 50.12 50.65 49.77 49.99 242,434 -0.28(-0.56%)
Dec 08, 2015 50.30 50.47 50.08 50.27 65,091 -0.53(-1.05%)
Dec 07, 2015 51.13 51.13 50.64 50.80 62,204 -0.45(-0.88%)
Dec 04, 2015 50.57 51.27 50.57 51.25 123,696 +0.68(+1.35%)
Dec 03, 2015 51.38 51.38 50.38 50.57 392,010 -0.71(-1.38%)
Dec 02, 2015 51.75 51.76 51.18 51.27 244,971 -0.56(-1.09%)
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.