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 (%)
Apr 30, 2019 78.92 79.17 78.43 79.13 47,204 +0.35(+0.44%)
Apr 29, 2019 78.66 79.04 78.63 78.78 59,144 +0.21(+0.27%)
Apr 26, 2019 78.03 78.57 77.79 78.57 43,200 +0.48(+0.61%)
Apr 25, 2019 78.78 78.91 77.74 78.09 43,136 -1.22(-1.54%)
Apr 24, 2019 79.37 79.60 79.31 79.31 42,036 -0.13(-0.16%)
Apr 23, 2019 78.85 79.50 78.83 79.44 69,840 +0.80(+1.02%)
Apr 22, 2019 78.51 78.71 78.50 78.64 56,620 -0.18(-0.23%)
Apr 18, 2019 78.41 78.89 78.39 78.81 68,800 +0.63(+0.81%)
Apr 17, 2019 78.53 78.57 78.15 78.18 56,938 -0.01(-0.02%)
Apr 16, 2019 78.16 78.28 77.95 78.19 43,440 +0.22(+0.28%)
Apr 15, 2019 78.12 78.12 77.81 77.97 78,870 -0.29(-0.36%)
Apr 12, 2019 77.92 78.26 77.80 78.26 176,400 +0.91(+1.17%)
Apr 11, 2019 77.02 77.38 76.78 77.36 127,130 +0.54(+0.70%)
Apr 10, 2019 76.78 76.86 76.45 76.81 168,198 +0.11(+0.14%)
Apr 09, 2019 77.23 77.23 76.61 76.70 99,644 -0.91(-1.17%)
Apr 08, 2019 77.48 77.65 77.00 77.61 69,866 -0.20(-0.26%)
Apr 05, 2019 77.76 77.94 77.67 77.81 42,800 +0.33(+0.42%)
Apr 04, 2019 77.19 77.59 77.19 77.49 46,598 +0.30(+0.38%)
Apr 03, 2019 77.39 77.56 77.00 77.19 73,614 +0.00(+0.00%)
Apr 02, 2019 77.27 77.39 77.02 77.19 122,310 -0.15(-0.19%)
Apr 01, 2019 76.41 77.43 76.41 77.34 123,582 +1.45(+1.91%)
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%)
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.