US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.31 46.60 46.13 46.38 1,040,558 +0.13(+0.29%)
Feb 27, 2014 46.00 46.27 45.89 46.25 243,249 +0.22(+0.47%)
Feb 26, 2014 46.01 46.20 45.87 46.03 395,383 +0.15(+0.32%)
Feb 25, 2014 46.06 46.18 45.83 45.88 297,820 -0.14(-0.31%)
Feb 24, 2014 45.91 46.40 45.72 46.03 317,529 +0.31(+0.67%)
Feb 21, 2014 45.84 45.94 45.69 45.72 241,682 -0.04(-0.08%)
Feb 20, 2014 45.46 45.84 45.32 45.75 196,301 +0.37(+0.82%)
Feb 19, 2014 45.60 45.94 45.35 45.38 400,159 -0.34(-0.73%)
Feb 18, 2014 45.81 45.81 45.54 45.72 525,817 +0.01(+0.03%)
Feb 14, 2014 45.38 45.70 45.70 45.70 241,000 +0.26(+0.58%)
Feb 13, 2014 45.04 45.49 44.93 45.44 208,643 +0.15(+0.34%)
Feb 12, 2014 45.16 45.40 45.15 45.29 321,180 +0.26(+0.57%)
Feb 11, 2014 44.57 45.18 44.57 45.03 957,248 +0.49(+1.09%)
Feb 10, 2014 44.74 44.74 44.41 44.54 18,739,946 -0.24(-0.53%)
Feb 07, 2014 44.28 44.80 44.28 44.78 378,190 +0.61(+1.37%)
Feb 06, 2014 43.59 44.18 43.59 44.17 659,889 +0.64(+1.48%)
Feb 05, 2014 43.50 43.66 43.05 43.53 700,916 -0.06(-0.14%)
Feb 04, 2014 43.46 43.70 43.09 43.59 875,978 +0.33(+0.76%)
Feb 03, 2014 44.62 44.71 43.22 43.26 7,333,234 -1.27(-2.85%)
Jan 31, 2014 44.21 44.86 44.11 44.53 451,566 -0.26(-0.58%)
Jan 30, 2014 44.72 44.91 44.51 44.79 695,606 +0.34(+0.78%)
Jan 29, 2014 44.52 45.02 44.30 44.45 771,775 -0.39(-0.86%)
Jan 28, 2014 44.67 44.92 44.60 44.83 336,667 +0.41(+0.93%)
Jan 27, 2014 44.64 44.78 44.17 44.42 356,724 -0.06(-0.12%)
Jan 24, 2014 45.58 45.59 44.47 44.47 613,320 -1.46(-3.17%)
Jan 23, 2014 46.27 46.27 45.77 45.93 292,632 -0.50(-1.07%)
Jan 22, 2014 46.34 46.48 46.26 46.42 454,847 +0.14(+0.31%)
Jan 21, 2014 46.57 46.60 46.03 46.28 423,865 +0.06(+0.12%)
Jan 17, 2014 46.23 46.23 46.23 46.23 246,879 -0.25(-0.53%)
Jan 16, 2014 46.47 46.50 46.33 46.48 354,362 -0.10(-0.22%)
Jan 15, 2014 46.22 46.62 46.22 46.58 222,626 +0.35(+0.77%)
Jan 14, 2014 45.95 46.22 45.79 46.22 194,472 +0.53(+1.17%)
Jan 13, 2014 46.30 46.37 45.64 45.69 300,713 -0.61(-1.32%)
Jan 10, 2014 46.29 46.30 46.00 46.30 196,118 +0.12(+0.27%)
Jan 09, 2014 46.07 46.24 45.89 46.18 241,863 +0.23(+0.49%)
Jan 08, 2014 46.00 46.05 45.77 45.95 398,960 -0.05(-0.10%)
Jan 07, 2014 45.94 46.09 45.85 46.00 193,253 +0.31(+0.67%)
Jan 06, 2014 46.24 46.27 45.68 45.69 533,095 -0.28(-0.62%)
Jan 03, 2014 45.97 46.16 45.90 45.97 294,848 +0.06(+0.12%)
Jan 02, 2014 46.37 46.40 45.82 45.92 726,965 -0.65(-1.39%)
Dec 31, 2013 46.51 46.57 46.57 46.57 177,648 +0.20(+0.44%)
Dec 30, 2013 46.39 46.39 46.25 46.37 265,125 +0.03(+0.07%)
Dec 27, 2013 46.51 46.51 46.29 46.33 136,630 -0.01(-0.03%)
Dec 26, 2013 46.20 46.40 46.20 46.35 262,399 +0.27(+0.58%)
Dec 24, 2013 45.83 46.09 45.83 46.08 139,858 +0.23(+0.51%)
Dec 23, 2013 46.06 46.06 45.76 45.85 411,610 +0.05(+0.12%)
Dec 20, 2013 45.50 45.87 45.41 45.79 344,466 +0.41(+0.91%)
Dec 19, 2013 45.30 45.39 45.15 45.38 320,992 +0.02(+0.04%)
Dec 18, 2013 44.73 45.36 44.40 45.36 259,324 +0.74(+1.66%)
Dec 17, 2013 44.80 44.81 44.56 44.62 205,664 -0.05(-0.10%)
Dec 16, 2013 44.41 44.77 44.41 44.66 206,548 +0.43(+0.97%)
Dec 13, 2013 44.10 44.32 44.04 44.23 166,569 +0.19(+0.44%)
Dec 12, 2013 44.02 44.19 43.94 44.04 142,077 +0.00(+0.01%)
Dec 11, 2013 44.75 44.75 44.00 44.04 439,777 -0.69(-1.54%)
Dec 10, 2013 44.78 45.02 44.68 44.72 223,703 -0.11(-0.26%)
Dec 09, 2013 44.89 44.94 44.68 44.84 225,445 +0.09(+0.19%)
Dec 06, 2013 44.53 44.78 44.53 44.75 192,742 +0.66(+1.51%)
Dec 05, 2013 44.08 44.23 44.02 44.09 192,395 -0.03(-0.06%)
Dec 04, 2013 44.14 44.36 43.76 44.11 182,501 -0.16(-0.36%)
Dec 03, 2013 44.44 44.48 44.09 44.27 284,222 -0.26(-0.59%)
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.