US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 53.03 53.15 52.73 52.99 88,234 -0.30(-0.57%)
Apr 28, 2016 53.51 53.94 53.20 53.29 280,002 -0.55(-1.02%)
Apr 27, 2016 53.52 53.93 53.39 53.84 60,232 +0.40(+0.75%)
Apr 26, 2016 53.06 53.44 53.06 53.44 76,810 +0.52(+0.98%)
Apr 25, 2016 53.14 53.14 52.77 52.93 396,437 -0.37(-0.69%)
Apr 22, 2016 53.10 53.34 52.98 53.29 88,140 +0.25(+0.47%)
Apr 21, 2016 53.22 53.37 52.99 53.04 50,978 -0.17(-0.32%)
Apr 20, 2016 53.22 53.44 53.04 53.22 51,849 -0.01(-0.03%)
Apr 19, 2016 53.23 53.40 53.05 53.23 79,136 +0.21(+0.40%)
Apr 18, 2016 52.77 53.03 52.52 53.02 208,061 +0.24(+0.45%)
Apr 15, 2016 52.76 52.79 52.65 52.78 82,976 +0.10(+0.19%)
Apr 14, 2016 52.85 52.85 52.58 52.68 87,781 -0.11(-0.20%)
Apr 13, 2016 52.34 52.79 52.34 52.79 81,346 +0.76(+1.45%)
Apr 12, 2016 51.65 52.14 51.63 52.04 92,128 +0.42(+0.81%)
Apr 11, 2016 51.85 52.18 51.62 51.62 90,916 -0.11(-0.21%)
Apr 08, 2016 51.75 52.14 51.59 51.72 85,751 +0.29(+0.57%)
Apr 07, 2016 51.65 51.74 51.26 51.43 163,726 -0.46(-0.89%)
Apr 06, 2016 51.74 51.91 51.34 51.89 1,686,439 +0.28(+0.54%)
Apr 05, 2016 51.57 51.78 51.42 51.62 675,525 -0.35(-0.67%)
Apr 04, 2016 52.47 52.47 51.85 51.96 333,617 -0.54(-1.02%)
Apr 01, 2016 52.12 52.54 51.67 52.50 2,011,790 +0.29(+0.55%)
Mar 31, 2016 52.27 52.32 52.09 52.21 30,965 -0.09(-0.18%)
Mar 30, 2016 52.72 52.72 52.23 52.30 46,797 +0.13(+0.25%)
Mar 29, 2016 51.56 52.17 51.41 52.17 39,804 +0.41(+0.80%)
Mar 28, 2016 51.93 51.93 51.51 51.76 134,582 +0.05(+0.10%)
Mar 24, 2016 51.43 51.70 51.70 51.70 52,288 -0.01(-0.02%)
Mar 23, 2016 52.01 52.01 51.70 51.71 49,122 -0.38(-0.72%)
Mar 22, 2016 51.88 52.24 51.88 52.09 79,705 -0.06(-0.11%)
Mar 21, 2016 51.99 52.19 51.91 52.15 176,947 +0.11(+0.21%)
Mar 18, 2016 51.81 52.10 51.80 52.04 84,508 +0.30(+0.58%)
Mar 17, 2016 50.83 51.83 50.83 51.74 92,655 +1.00(+1.97%)
Mar 16, 2016 50.21 50.87 50.21 50.74 57,952 +0.39(+0.78%)
Mar 15, 2016 50.27 50.36 50.03 50.34 44,527 -0.11(-0.21%)
Mar 14, 2016 50.30 50.57 50.26 50.45 51,449 -0.04(-0.09%)
Mar 11, 2016 50.18 50.53 50.18 50.50 73,668 +0.79(+1.58%)
Mar 10, 2016 49.98 50.12 49.27 49.71 107,348 -0.07(-0.15%)
Mar 09, 2016 49.80 49.88 49.71 49.78 59,090 +0.13(+0.25%)
Mar 08, 2016 49.94 49.97 49.60 49.65 190,343 -0.64(-1.28%)
Mar 07, 2016 50.17 50.33 49.98 50.30 441,749 +0.09(+0.17%)
Mar 04, 2016 49.96 50.42 49.82 50.21 117,619 +0.25(+0.51%)
Mar 03, 2016 49.59 49.97 49.58 49.96 31,878 +0.36(+0.72%)
Mar 02, 2016 49.38 49.60 49.29 49.60 86,737 +0.10(+0.21%)
Mar 01, 2016 48.76 49.49 48.66 49.49 122,961 +1.06(+2.19%)
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%)
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.