US Industrials Ishares ETF (NY: IYJ )

125.52 +0.20 (+0.16%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 75.69 75.93 75.56 75.89 96,600 +0.66(+0.88%)
Mar 28, 2019 74.66 75.27 74.63 75.23 51,666 +0.69(+0.92%)
Mar 27, 2019 74.60 74.97 73.98 74.55 127,000 -0.02(-0.03%)
Mar 26, 2019 74.46 74.76 74.08 74.57 68,524 +0.64(+0.87%)
Mar 25, 2019 73.64 74.23 73.61 73.93 180,966 +0.16(+0.21%)
Mar 22, 2019 75.11 75.24 73.78 73.78 103,200 -1.82(-2.41%)
Mar 21, 2019 74.47 75.74 74.42 75.60 53,000 +0.91(+1.23%)
Mar 20, 2019 75.02 75.23 74.23 74.69 118,648 -0.75(-0.99%)
Mar 19, 2019 75.97 76.09 75.23 75.44 170,210 -0.23(-0.30%)
Mar 18, 2019 75.11 75.72 75.11 75.67 247,440 +0.59(+0.78%)
Mar 15, 2019 75.19 75.47 74.88 75.08 95,400 +0.02(+0.03%)
Mar 14, 2019 75.25 75.25 74.95 75.06 17,152 -0.20(-0.27%)
Mar 13, 2019 75.29 75.61 75.10 75.26 64,628 +0.50(+0.67%)
Mar 12, 2019 75.06 75.17 74.66 74.76 255,326 -0.35(-0.47%)
Mar 11, 2019 73.64 75.11 73.64 75.11 834,462 +0.84(+1.14%)
Mar 08, 2019 73.75 74.31 73.50 74.27 62,200 -0.16(-0.21%)
Mar 07, 2019 74.86 74.86 73.91 74.42 93,728 -0.55(-0.73%)
Mar 06, 2019 75.53 75.53 74.92 74.97 89,090 -0.64(-0.85%)
Mar 05, 2019 75.91 76.11 75.58 75.61 135,624 -0.38(-0.49%)
Mar 04, 2019 76.70 76.83 75.36 75.98 102,938 -0.44(-0.57%)
Mar 01, 2019 76.68 76.78 75.97 76.42 159,400 +0.34(+0.45%)
Feb 28, 2019 76.31 76.31 76.03 76.08 31,104 -0.27(-0.35%)
Feb 27, 2019 75.96 76.35 75.73 76.34 31,720 +0.28(+0.37%)
Feb 26, 2019 76.13 76.36 76.06 76.06 20,816 -0.16(-0.21%)
Feb 25, 2019 76.62 76.72 76.22 76.22 79,590 +0.25(+0.33%)
Feb 22, 2019 75.66 76.00 75.64 75.97 33,800 +0.52(+0.69%)
Feb 21, 2019 75.67 75.68 75.19 75.45 43,656 -0.22(-0.30%)
Feb 20, 2019 75.23 75.75 75.23 75.67 54,934 +0.36(+0.48%)
Feb 19, 2019 75.01 75.50 75.01 75.31 64,814 +0.00(+0.00%)
Feb 15, 2019 74.58 75.31 74.58 75.31 208,800 +0.98(+1.31%)
Feb 14, 2019 74.30 74.58 74.08 74.33 429,372 -0.28(-0.37%)
Feb 13, 2019 74.45 74.80 74.34 74.61 254,742 +0.40(+0.54%)
Feb 12, 2019 73.46 74.28 73.46 74.21 142,538 +1.14(+1.57%)
Feb 11, 2019 73.00 73.13 72.88 73.06 59,472 +0.36(+0.49%)
Feb 08, 2019 72.17 72.71 71.94 72.71 105,200 +0.19(+0.26%)
Feb 07, 2019 72.56 72.87 71.94 72.52 566,124 -0.54(-0.73%)
Feb 06, 2019 73.03 73.32 72.62 73.06 178,284 -0.01(-0.01%)
Feb 05, 2019 72.50 73.06 72.44 73.06 243,234 +0.61(+0.83%)
Feb 04, 2019 71.88 72.46 71.53 72.46 138,862 +0.88(+1.24%)
Feb 01, 2019 71.48 71.97 71.38 71.58 82,800 +0.22(+0.30%)
Jan 31, 2019 71.13 71.69 70.98 71.36 107,152 +0.20(+0.28%)
Jan 30, 2019 70.77 71.50 70.12 71.16 271,144 +1.01(+1.44%)
Jan 29, 2019 69.70 70.31 69.70 70.15 707,878 +0.58(+0.83%)
Jan 28, 2019 69.38 69.58 68.95 69.58 315,264 -0.61(-0.88%)
Jan 25, 2019 69.72 70.35 69.72 70.19 95,400 +0.95(+1.38%)
Jan 24, 2019 68.80 69.45 68.80 69.23 132,160 +0.47(+0.69%)
Jan 23, 2019 68.97 69.33 68.08 68.76 162,610 +0.01(+0.01%)
Jan 22, 2019 69.45 69.45 68.37 68.75 313,772 -1.20(-1.72%)
Jan 18, 2019 69.29 70.14 69.25 69.96 176,000 +1.25(+1.83%)
Jan 17, 2019 67.52 69.00 67.45 68.70 357,820 +0.97(+1.42%)
Jan 16, 2019 67.58 67.89 67.53 67.74 80,360 +0.18(+0.27%)
Jan 15, 2019 67.55 67.69 67.26 67.56 321,616 -0.01(-0.01%)
Jan 14, 2019 67.04 67.83 66.98 67.56 121,782 -0.14(-0.21%)
Jan 11, 2019 67.47 67.71 67.17 67.70 47,000 -0.10(-0.15%)
Jan 10, 2019 66.44 67.83 66.44 67.81 115,282 +0.93(+1.39%)
Jan 09, 2019 66.72 67.15 66.52 66.88 138,194 +0.42(+0.64%)
Jan 08, 2019 66.19 66.62 65.78 66.45 252,396 +1.06(+1.61%)
Jan 07, 2019 65.01 65.88 64.72 65.39 74,048 +0.46(+0.71%)
Jan 04, 2019 63.58 65.00 63.58 64.94 173,800 +2.38(+3.80%)
Jan 03, 2019 63.90 63.90 62.45 62.56 388,064 -1.86(-2.88%)
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.