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 (%)
Mar 31, 2016 50.08 50.12 49.91 50.02 32,323 -0.09(-0.18%)
Mar 30, 2016 50.50 50.50 50.03 50.11 48,849 +0.13(+0.25%)
Mar 29, 2016 49.39 49.98 49.25 49.98 41,550 +0.40(+0.80%)
Mar 28, 2016 49.75 49.75 49.35 49.58 140,485 +0.05(+0.10%)
Mar 24, 2016 49.26 49.53 49.53 49.53 54,581 -0.01(-0.02%)
Mar 23, 2016 49.83 49.83 49.53 49.54 51,277 -0.46(-0.91%)
Mar 22, 2016 49.80 50.14 49.80 50.00 83,041 -0.06(-0.11%)
Mar 21, 2016 49.90 50.09 49.83 50.05 184,353 +0.10(+0.21%)
Mar 18, 2016 49.73 50.00 49.72 49.95 88,045 +0.29(+0.58%)
Mar 17, 2016 48.79 49.75 48.79 49.66 96,533 +0.96(+1.97%)
Mar 16, 2016 48.20 48.83 48.20 48.70 60,378 +0.38(+0.78%)
Mar 15, 2016 48.25 48.34 48.02 48.32 46,391 -0.10(-0.21%)
Mar 14, 2016 48.28 48.54 48.24 48.42 53,603 -0.04(-0.09%)
Mar 11, 2016 48.16 48.50 48.16 48.47 76,751 +0.76(+1.58%)
Mar 10, 2016 47.97 48.10 47.29 47.71 111,841 -0.07(-0.15%)
Mar 09, 2016 47.80 47.87 47.72 47.78 61,564 +0.12(+0.25%)
Mar 08, 2016 47.93 47.96 47.61 47.66 198,310 -0.62(-1.27%)
Mar 07, 2016 48.15 48.31 47.97 48.28 460,239 +0.08(+0.17%)
Mar 04, 2016 47.95 48.40 47.81 48.19 122,542 +0.24(+0.51%)
Mar 03, 2016 47.60 47.96 47.59 47.95 33,212 +0.34(+0.72%)
Mar 02, 2016 47.39 47.60 47.31 47.60 90,367 +0.10(+0.21%)
Mar 01, 2016 46.80 47.51 46.71 47.51 128,107 +1.02(+2.19%)
Feb 29, 2016 46.76 47.03 46.48 46.49 87,157 -0.30(-0.64%)
Feb 26, 2016 46.84 47.02 46.73 46.79 121,586 +0.17(+0.36%)
Feb 25, 2016 46.18 46.62 46.02 46.62 61,933 +0.54(+1.16%)
Feb 24, 2016 45.56 46.15 45.20 46.08 126,422 +0.15(+0.33%)
Feb 23, 2016 46.22 46.36 45.89 45.93 65,497 -0.48(-1.02%)
Feb 22, 2016 46.14 46.55 46.14 46.41 96,627 +0.69(+1.52%)
Feb 19, 2016 45.58 45.73 45.30 45.72 86,910 -0.09(-0.19%)
Feb 18, 2016 45.91 45.99 45.71 45.80 77,584 -0.09(-0.19%)
Feb 17, 2016 45.40 45.95 45.40 45.89 59,944 +0.73(+1.62%)
Feb 16, 2016 44.68 45.18 44.48 45.16 135,352 +0.97(+2.18%)
Feb 12, 2016 43.65 44.20 44.20 44.20 118,594 +0.84(+1.95%)
Feb 11, 2016 43.37 43.75 42.82 43.35 93,754 -0.76(-1.73%)
Feb 10, 2016 44.44 44.80 44.10 44.12 77,026 -0.07(-0.15%)
Feb 09, 2016 43.63 44.50 43.63 44.18 78,499 +0.10(+0.23%)
Feb 08, 2016 44.21 44.21 43.51 44.08 104,307 -0.57(-1.28%)
Feb 05, 2016 45.15 45.21 44.55 44.65 132,587 -0.83(-1.84%)
Feb 04, 2016 44.60 45.77 44.60 45.49 151,342 +0.82(+1.84%)
Feb 03, 2016 44.46 44.76 43.70 44.67 125,017 +0.51(+1.15%)
Feb 02, 2016 44.65 44.65 44.00 44.16 551,675 -0.92(-2.04%)
Feb 01, 2016 44.92 45.23 44.54 45.08 120,177 -0.09(-0.20%)
Jan 29, 2016 44.06 45.17 44.06 45.17 91,551 +1.32(+3.01%)
Jan 28, 2016 43.98 44.02 43.50 43.85 136,838 +0.23(+0.52%)
Jan 27, 2016 43.89 44.31 43.40 43.62 120,278 -0.48(-1.08%)
Jan 26, 2016 43.44 44.12 43.44 44.09 72,857 +0.82(+1.89%)
Jan 25, 2016 43.79 43.79 43.24 43.28 59,524 -0.70(-1.59%)
Jan 22, 2016 43.91 44.14 43.59 43.98 223,476 +0.53(+1.21%)
Jan 21, 2016 43.23 43.81 43.15 43.45 73,479 +0.20(+0.45%)
Jan 20, 2016 42.98 43.55 42.15 43.25 271,307 -0.50(-1.14%)
Jan 19, 2016 44.19 44.20 43.32 43.75 123,439 -0.00(-0.01%)
Jan 15, 2016 43.43 43.76 43.76 43.76 142,399 -0.81(-1.82%)
Jan 14, 2016 44.11 44.82 43.72 44.57 139,334 +0.56(+1.28%)
Jan 13, 2016 45.17 45.32 43.87 44.00 225,820 -1.01(-2.24%)
Jan 12, 2016 45.03 45.21 44.50 45.01 364,917 +0.29(+0.66%)
Jan 11, 2016 44.91 45.00 44.29 44.72 151,563 -0.02(-0.04%)
Jan 08, 2016 45.51 45.58 44.65 44.74 128,517 -0.47(-1.04%)
Jan 07, 2016 45.74 46.05 45.13 45.21 343,388 -1.35(-2.89%)
Jan 06, 2016 46.67 46.92 46.31 46.55 267,644 -0.76(-1.62%)
Jan 05, 2016 47.30 47.43 47.03 47.32 140,833 +0.08(+0.17%)
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.