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 (%)
Oct 31, 2014 49.84 49.93 49.70 49.89 128,844 +0.63(+1.29%)
Oct 30, 2014 48.78 49.39 48.70 49.25 218,209 +0.29(+0.58%)
Oct 29, 2014 49.30 49.30 48.64 48.97 125,536 -0.22(-0.45%)
Oct 28, 2014 48.62 49.22 48.58 49.19 362,758 +0.86(+1.78%)
Oct 27, 2014 48.19 48.36 48.43 48.33 143,207 -0.10(-0.20%)
Oct 24, 2014 48.11 48.43 47.89 48.43 275,263 +0.36(+0.75%)
Oct 23, 2014 47.63 48.34 47.63 48.06 185,970 +1.00(+2.12%)
Oct 22, 2014 47.78 47.83 47.05 47.06 360,418 -0.66(-1.38%)
Oct 21, 2014 46.95 47.76 46.91 47.72 530,654 +1.11(+2.38%)
Oct 20, 2014 46.33 46.62 46.30 46.61 15,077,867 +0.12(+0.27%)
Oct 17, 2014 46.55 46.77 46.31 46.49 337,527 +0.81(+1.78%)
Oct 16, 2014 44.98 46.00 44.57 45.67 507,902 +0.24(+0.53%)
Oct 15, 2014 44.84 45.57 44.16 45.43 442,852 +0.07(+0.16%)
Oct 14, 2014 45.15 45.89 45.11 45.36 527,323 +0.49(+1.09%)
Oct 13, 2014 45.71 45.99 44.84 44.87 2,806,885 -0.67(-1.46%)
Oct 10, 2014 46.32 46.35 45.54 45.54 393,325 -0.81(-1.75%)
Oct 09, 2014 47.34 47.34 46.29 46.34 622,701 -1.10(-2.33%)
Oct 08, 2014 46.67 47.47 46.34 47.45 309,889 +0.80(+1.71%)
Oct 07, 2014 47.44 47.44 46.64 46.65 221,439 -1.07(-2.24%)
Oct 06, 2014 48.07 48.13 47.57 47.72 200,597 -0.13(-0.27%)
Oct 03, 2014 47.54 47.90 47.53 47.84 163,099 +0.56(+1.19%)
Oct 02, 2014 47.17 47.38 46.80 47.28 470,385 +0.01(+0.02%)
Oct 01, 2014 48.02 48.02 47.18 47.27 431,659 -0.88(-1.83%)
Sep 30, 2014 48.32 48.49 48.09 48.15 490,420 -0.15(-0.32%)
Sep 29, 2014 48.01 48.39 47.92 48.31 3,536,282 -0.13(-0.27%)
Sep 26, 2014 48.10 48.51 48.03 48.44 142,531 +0.39(+0.81%)
Sep 25, 2014 48.64 48.64 48.02 48.04 203,917 -0.71(-1.46%)
Sep 24, 2014 48.49 48.80 48.33 48.75 185,802 +0.28(+0.57%)
Sep 23, 2014 48.76 48.79 48.48 48.48 197,162 -0.40(-0.82%)
Sep 22, 2014 49.37 49.37 48.84 48.88 141,113 -0.57(-1.15%)
Sep 19, 2014 49.79 49.79 49.34 49.45 178,897 -0.15(-0.31%)
Sep 18, 2014 49.49 49.64 49.46 49.60 510,610 +0.24(+0.48%)
Sep 17, 2014 49.28 49.54 49.23 49.36 154,100 +0.21(+0.43%)
Sep 16, 2014 48.88 49.28 48.80 49.15 458,020 +0.17(+0.35%)
Sep 15, 2014 49.06 49.08 48.85 48.98 106,172 -0.12(-0.25%)
Sep 12, 2014 49.29 49.29 48.97 49.10 128,415 -0.20(-0.41%)
Sep 11, 2014 49.03 49.33 49.02 49.30 71,991 +0.09(+0.18%)
Sep 10, 2014 49.18 49.28 48.99 49.21 87,492 +0.06(+0.13%)
Sep 09, 2014 49.40 49.42 49.11 49.15 255,506 -0.26(-0.52%)
Sep 08, 2014 49.44 49.57 49.35 49.41 179,429 -0.07(-0.13%)
Sep 05, 2014 49.28 49.47 49.11 49.47 62,904 +0.17(+0.34%)
Sep 04, 2014 49.42 49.69 49.27 49.31 318,309 -0.00(-0.01%)
Sep 03, 2014 49.50 49.54 49.26 49.31 195,705 -0.03(-0.07%)
Sep 02, 2014 49.28 49.53 49.17 49.35 8,207,376 +0.13(+0.26%)
Aug 29, 2014 49.28 49.22 49.22 49.22 64,639 +0.04(+0.08%)
Aug 28, 2014 49.12 49.22 48.99 49.18 122,065 -0.11(-0.23%)
Aug 27, 2014 49.38 49.43 49.20 49.29 128,583 -0.06(-0.13%)
Aug 26, 2014 49.47 49.52 49.34 49.36 162,431 -0.05(-0.11%)
Aug 25, 2014 49.43 49.53 49.36 49.41 194,938 +0.15(+0.31%)
Aug 22, 2014 49.37 49.40 49.15 49.26 104,879 -0.18(-0.36%)
Aug 21, 2014 49.40 49.49 49.26 49.43 129,303 +0.08(+0.16%)
Aug 20, 2014 49.00 49.41 49.00 49.35 681,607 +0.33(+0.68%)
Aug 19, 2014 48.98 49.07 48.96 49.02 207,380 +0.11(+0.22%)
Aug 18, 2014 48.49 48.91 48.49 48.91 11,727,707 +0.71(+1.47%)
Aug 15, 2014 48.45 48.49 47.91 48.20 655,362 -0.06(-0.13%)
Aug 14, 2014 48.15 48.27 48.15 48.26 236,899 +0.20(+0.42%)
Aug 13, 2014 47.84 48.12 47.83 48.06 144,297 +0.41(+0.87%)
Aug 12, 2014 47.73 47.92 47.58 47.65 198,749 -0.14(-0.30%)
Aug 11, 2014 47.77 48.03 47.77 47.79 97,996 +0.22(+0.46%)
Aug 08, 2014 47.04 47.47 46.95 47.58 140,968 +0.62(+1.33%)
Aug 07, 2014 47.20 47.34 46.86 46.95 523,897 -0.03(-0.06%)
Aug 06, 2014 46.78 47.18 46.78 46.98 1,498,996 -0.14(-0.29%)
Aug 05, 2014 47.14 47.56 46.97 47.12 456,214 -0.27(-0.56%)
Aug 04, 2014 47.27 47.44 46.95 47.39 233,874 +0.19(+0.40%)
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.