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 (%)
Feb 28, 2018 75.78 76.03 74.66 74.67 61,610 -0.92(-1.22%)
Feb 27, 2018 76.18 76.97 75.58 75.58 222,914 -0.90(-1.18%)
Feb 26, 2018 75.89 76.55 75.62 76.48 49,226 +0.80(+1.06%)
Feb 23, 2018 75.12 75.69 75.04 75.69 56,736 +0.72(+0.96%)
Feb 22, 2018 74.81 74.97 94,300 +0.34(+0.45%)
Feb 21, 2018 74.25 75.93 74.25 74.63 93,396 -0.03(-0.04%)
Feb 20, 2018 74.89 75.36 74.46 74.66 108,958 -0.73(-0.97%)
Feb 16, 2018 75.39 75.39 75.39 0 +0.12(+0.16%)
Feb 15, 2018 74.83 75.27 74.17 75.27 255,228 +1.03(+1.39%)
Feb 14, 2018 73.08 74.28 72.97 74.24 167,256 +0.99(+1.35%)
Feb 13, 2018 72.50 73.36 72.50 73.25 121,536 +0.26(+0.36%)
Feb 12, 2018 73.04 73.53 72.20 72.99 180,666 +1.03(+1.43%)
Feb 09, 2018 71.81 72.52 69.74 71.96 330,316 +1.14(+1.62%)
Feb 08, 2018 74.27 74.27 70.81 70.81 189,956 -3.12(-4.22%)
Feb 07, 2018 73.81 74.99 73.75 73.94 193,256 +0.17(+0.24%)
Feb 06, 2018 71.36 74.02 70.89 73.76 430,556 +0.02(+0.03%)
Feb 05, 2018 75.15 76.01 72.49 73.74 416,636 -1.95(-2.58%)
Feb 02, 2018 77.00 77.11 75.69 75.69 227,500 -1.92(-2.47%)
Feb 01, 2018 77.48 78.19 77.00 77.61 265,196 -0.38(-0.48%)
Jan 31, 2018 77.81 78.57 77.69 77.99 167,684 +0.19(+0.24%)
Jan 30, 2018 77.67 77.89 77.67 77.80 197,698 -0.64(-0.82%)
Jan 29, 2018 78.98 79.16 78.41 78.44 100,430 -0.61(-0.77%)
Jan 26, 2018 78.20 79.05 78.14 79.05 124,196 +0.88(+1.13%)
Jan 25, 2018 78.09 78.37 77.61 78.17 114,424 +0.23(+0.30%)
Jan 24, 2018 78.08 78.42 77.51 77.93 166,704 +0.09(+0.12%)
Jan 23, 2018 77.58 77.91 77.53 77.84 89,574 +0.06(+0.08%)
Jan 22, 2018 77.50 77.78 77.31 77.78 102,662 -0.05(-0.07%)
Jan 19, 2018 77.59 77.83 77.06 77.83 144,476 +0.41(+0.54%)
Jan 18, 2018 77.67 77.89 77.39 77.42 86,722 -0.29(-0.37%)
Jan 17, 2018 77.50 77.79 77.21 77.70 119,574 +0.52(+0.68%)
Jan 16, 2018 78.12 78.58 76.94 77.18 218,232 -0.66(-0.85%)
Jan 12, 2018 77.84 77.84 77.84 0 +0.56(+0.72%)
Jan 11, 2018 76.77 77.32 76.69 77.28 120,450 +0.80(+1.05%)
Jan 10, 2018 76.52 76.64 76.11 76.48 134,816 -0.13(-0.17%)
Jan 09, 2018 76.33 76.83 76.33 76.61 102,648 +0.33(+0.43%)
Jan 08, 2018 76.03 76.30 75.84 76.28 175,300 +0.43(+0.57%)
Jan 05, 2018 75.61 75.88 75.40 75.86 96,366 +0.54(+0.72%)
Jan 04, 2018 75.14 75.39 75.13 75.31 253,678 +0.59(+0.79%)
Jan 03, 2018 74.27 74.81 74.27 74.72 366,328 +0.55(+0.75%)
Jan 02, 2018 73.92 74.17 73.77 74.17 552,270 +0.48(+0.65%)
Dec 29, 2017 73.69 73.69 73.69 0 -0.20(-0.27%)
Dec 28, 2017 73.75 73.89 73.62 73.89 308,198 +0.16(+0.22%)
Dec 27, 2017 73.69 73.92 73.58 73.73 115,412 +0.17(+0.23%)
Dec 26, 2017 74.02 74.02 73.48 73.56 66,290 +0.05(+0.06%)
Dec 22, 2017 73.61 73.61 73.33 73.52 92,110 -0.01(-0.01%)
Dec 21, 2017 73.77 73.77 73.43 73.53 105,104 +0.05(+0.06%)
Dec 20, 2017 73.51 73.66 73.38 73.48 65,418 +0.16(+0.22%)
Dec 19, 2017 73.75 73.75 73.21 73.32 80,552 -0.05(-0.07%)
Dec 18, 2017 73.40 73.46 73.23 73.37 129,033 +0.43(+0.59%)
Dec 15, 2017 72.44 73.11 72.44 72.93 735,680 +0.62(+0.86%)
Dec 14, 2017 73.04 73.04 72.30 72.31 66,414 -0.46(-0.64%)
Dec 13, 2017 72.39 73.14 72.39 72.78 106,189 +0.17(+0.23%)
Dec 12, 2017 72.63 72.80 72.59 72.61 46,950 +0.08(+0.12%)
Dec 11, 2017 72.76 72.77 72.44 72.52 60,015 -0.15(-0.21%)
Dec 08, 2017 72.73 72.73 72.44 72.68 41,842 +0.30(+0.41%)
Dec 07, 2017 71.88 72.50 71.84 72.38 273,796 +0.57(+0.80%)
Dec 06, 2017 71.76 71.98 71.27 71.80 84,563 +0.09(+0.13%)
Dec 05, 2017 72.27 72.33 71.71 71.71 213,039 -0.50(-0.70%)
Dec 04, 2017 72.55 72.80 72.21 72.21 76,242 +0.26(+0.36%)
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.