US Industrials Ishares ETF (NY: IYJ )

125.57 +0.25 (+0.20%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 47.47 47.97 47.47 47.90 911,004 +0.31(+0.66%)
Apr 29, 2014 47.50 47.62 47.26 47.58 140,287 +0.18(+0.37%)
Apr 28, 2014 47.60 47.74 46.93 47.41 475,712 -0.02(-0.05%)
Apr 25, 2014 47.93 47.93 47.39 47.43 86,507 -0.53(-1.10%)
Apr 24, 2014 48.21 48.21 47.73 47.96 125,574 -0.12(-0.25%)
Apr 23, 2014 48.04 48.21 48.01 48.08 129,563 +0.04(+0.08%)
Apr 22, 2014 48.03 48.28 48.02 48.04 129,573 +0.10(+0.21%)
Apr 21, 2014 47.93 47.99 47.69 47.94 90,707 +0.12(+0.25%)
Apr 17, 2014 47.47 47.82 47.82 47.82 339,316 +0.36(+0.76%)
Apr 16, 2014 47.02 47.46 46.99 47.46 254,246 +0.66(+1.41%)
Apr 15, 2014 46.54 46.83 46.07 46.80 124,740 +0.29(+0.63%)
Apr 14, 2014 46.52 46.71 46.11 46.51 80,996 +0.29(+0.63%)
Apr 11, 2014 46.48 46.73 46.19 46.22 196,881 -0.46(-0.99%)
Apr 10, 2014 47.59 47.74 46.68 46.68 185,390 -0.95(-2.00%)
Apr 09, 2014 47.15 47.64 47.09 47.63 463,577 +0.60(+1.28%)
Apr 08, 2014 46.95 47.17 46.69 47.03 216,780 +0.07(+0.15%)
Apr 07, 2014 47.43 47.61 46.84 46.96 709,753 -0.68(-1.43%)
Apr 04, 2014 48.49 48.59 47.61 47.64 119,609 -0.65(-1.34%)
Apr 03, 2014 48.38 48.43 48.14 48.29 75,895 -0.02(-0.04%)
Apr 02, 2014 48.12 48.35 48.02 48.31 191,839 +0.35(+0.73%)
Apr 01, 2014 47.80 48.02 47.70 47.96 362,244 +0.31(+0.66%)
Mar 31, 2014 47.43 47.72 47.42 47.65 967,737 +0.52(+1.11%)
Mar 28, 2014 46.88 47.33 46.88 47.13 255,469 +0.34(+0.73%)
Mar 27, 2014 46.89 46.95 46.52 46.79 125,295 -0.15(-0.32%)
Mar 26, 2014 47.71 47.71 46.92 46.94 163,532 -0.49(-1.04%)
Mar 25, 2014 47.35 47.61 47.18 47.43 202,873 +0.29(+0.61%)
Mar 24, 2014 47.54 47.63 46.88 47.15 175,037 -0.28(-0.60%)
Mar 21, 2014 47.65 47.82 47.38 47.43 115,534 +0.02(+0.04%)
Mar 20, 2014 47.25 47.43 47.05 47.41 132,015 +0.10(+0.22%)
Mar 19, 2014 47.70 47.75 47.02 47.31 496,313 -0.40(-0.83%)
Mar 18, 2014 47.47 47.77 47.47 47.70 167,959 +0.33(+0.69%)
Mar 17, 2014 47.06 47.52 47.06 47.38 129,062 +0.58(+1.23%)
Mar 14, 2014 46.85 47.16 46.76 46.80 183,778 -0.14(-0.30%)
Mar 13, 2014 47.82 47.87 46.82 46.94 232,729 -0.70(-1.47%)
Mar 12, 2014 47.50 47.65 47.30 47.65 136,645 -0.07(-0.14%)
Mar 11, 2014 48.11 48.18 47.62 47.71 169,694 -0.34(-0.72%)
Mar 10, 2014 48.20 48.21 47.84 48.06 137,341 -0.29(-0.59%)
Mar 07, 2014 48.44 48.53 48.19 48.34 233,864 +0.13(+0.26%)
Mar 06, 2014 48.07 48.30 48.07 48.22 319,086 +0.24(+0.50%)
Mar 05, 2014 48.04 48.10 47.94 47.98 707,832 +0.00(+0.00%)
Mar 04, 2014 47.81 48.07 47.67 47.98 407,576 +0.74(+1.58%)
Mar 03, 2014 47.08 47.37 46.89 47.23 9,496,637 -0.37(-0.78%)
Feb 28, 2014 47.53 47.83 47.35 47.60 1,013,812 +0.14(+0.29%)
Feb 27, 2014 47.21 47.49 47.10 47.47 236,997 +0.22(+0.47%)
Feb 26, 2014 47.22 47.42 47.08 47.24 385,220 +0.15(+0.32%)
Feb 25, 2014 47.28 47.40 47.04 47.09 290,165 -0.15(-0.31%)
Feb 24, 2014 47.12 47.63 46.92 47.24 309,367 +0.32(+0.67%)
Feb 21, 2014 47.05 47.15 46.90 46.92 235,470 -0.04(-0.08%)
Feb 20, 2014 46.66 47.05 46.51 46.96 191,255 +0.38(+0.82%)
Feb 19, 2014 46.81 47.15 46.54 46.58 389,874 -0.34(-0.73%)
Feb 18, 2014 47.02 47.02 46.74 46.92 512,302 +0.01(+0.03%)
Feb 14, 2014 46.57 46.91 46.91 46.91 234,806 +0.27(+0.58%)
Feb 13, 2014 46.23 46.70 46.11 46.64 203,280 +0.16(+0.34%)
Feb 12, 2014 46.35 46.59 46.34 46.48 312,924 +0.26(+0.57%)
Feb 11, 2014 45.74 46.37 45.74 46.22 932,643 +0.50(+1.09%)
Feb 10, 2014 45.92 45.92 45.58 45.72 18,258,264 -0.25(-0.53%)
Feb 07, 2014 45.45 45.99 45.45 45.96 368,469 +0.62(+1.37%)
Feb 06, 2014 44.74 45.34 44.74 45.34 642,928 +0.66(+1.48%)
Feb 05, 2014 44.65 44.81 44.18 44.68 682,900 -0.06(-0.14%)
Feb 04, 2014 44.60 44.85 44.22 44.74 853,462 +0.34(+0.76%)
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.