US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 50.26 50.26 49.95 50.00 112,935 -0.36(-0.71%)
Mar 30, 2015 49.94 50.45 49.94 50.36 104,496 +0.70(+1.41%)
Mar 27, 2015 49.52 49.70 49.37 49.66 55,554 +0.13(+0.26%)
Mar 26, 2015 49.31 49.67 49.17 49.53 175,288 +0.02(+0.04%)
Mar 25, 2015 50.48 50.48 49.51 49.51 228,987 -0.95(-1.88%)
Mar 24, 2015 50.63 50.70 50.40 50.46 203,704 -0.19(-0.37%)
Mar 23, 2015 50.90 50.96 50.65 50.65 141,844 -0.25(-0.50%)
Mar 20, 2015 50.76 51.05 50.74 50.90 153,868 +0.33(+0.65%)
Mar 19, 2015 50.70 50.77 50.44 50.58 186,662 -0.34(-0.67%)
Mar 18, 2015 50.13 51.08 49.92 50.92 283,859 +0.61(+1.21%)
Mar 17, 2015 50.25 50.42 50.12 50.31 242,305 -0.18(-0.36%)
Mar 16, 2015 49.93 50.51 49.93 50.49 258,243 +0.76(+1.53%)
Mar 13, 2015 50.10 50.10 49.44 49.73 316,747 -0.47(-0.93%)
Mar 12, 2015 49.77 50.22 49.77 50.20 502,701 +0.60(+1.21%)
Mar 11, 2015 49.69 49.72 49.52 49.60 188,743 +0.02(+0.05%)
Mar 10, 2015 50.04 50.05 49.57 49.58 563,840 -0.90(-1.78%)
Mar 09, 2015 50.18 50.55 50.18 50.47 123,678 +0.39(+0.78%)
Mar 06, 2015 50.54 50.58 50.02 50.08 283,671 -0.69(-1.37%)
Mar 05, 2015 50.71 50.78 50.57 50.78 464,748 +0.09(+0.17%)
Mar 04, 2015 50.87 51.07 50.52 50.69 417,713 -0.37(-0.73%)
Mar 03, 2015 51.27 51.46 51.05 51.07 560,773 -0.37(-0.72%)
Mar 02, 2015 51.11 51.44 50.99 51.44 2,627,181 +0.48(+0.94%)
Feb 27, 2015 51.12 51.20 50.95 50.96 1,109,508 -0.20(-0.40%)
Feb 26, 2015 51.33 51.33 51.05 51.16 72,925 -0.15(-0.29%)
Feb 25, 2015 51.28 51.41 51.19 51.31 73,733 +0.03(+0.05%)
Feb 24, 2015 51.12 51.33 51.01 51.28 86,138 +0.13(+0.25%)
Feb 23, 2015 51.20 51.23 51.00 51.15 133,404 -0.14(-0.27%)
Feb 20, 2015 50.80 51.30 50.51 51.29 213,001 +0.43(+0.85%)
Feb 19, 2015 50.64 50.97 50.63 50.86 69,763 +0.05(+0.09%)
Feb 18, 2015 50.48 50.83 50.47 50.82 113,125 +0.29(+0.57%)
Feb 17, 2015 50.44 50.61 50.30 50.53 379,694 +0.01(+0.03%)
Feb 13, 2015 50.16 50.52 50.52 50.52 141,744 +0.31(+0.62%)
Feb 12, 2015 49.87 50.22 49.67 50.20 119,121 +0.50(+1.00%)
Feb 11, 2015 49.70 49.83 49.50 49.71 116,621 +0.05(+0.09%)
Feb 10, 2015 49.61 49.73 49.30 49.66 154,227 +0.33(+0.68%)
Feb 09, 2015 49.22 49.53 49.21 49.33 105,040 -0.05(-0.10%)
Feb 06, 2015 49.47 49.75 49.31 49.38 168,188 -0.03(-0.07%)
Feb 05, 2015 49.10 49.44 49.02 49.41 145,357 +0.54(+1.11%)
Feb 04, 2015 49.03 49.18 48.78 48.87 123,058 -0.42(-0.85%)
Feb 03, 2015 48.55 49.29 48.55 49.29 214,536 +0.88(+1.83%)
Feb 02, 2015 47.78 48.41 47.44 48.41 442,883 +0.76(+1.59%)
Jan 30, 2015 47.90 48.17 47.64 47.65 308,418 -0.71(-1.47%)
Jan 29, 2015 47.87 48.39 47.58 48.36 178,399 +0.48(+1.01%)
Jan 28, 2015 48.62 48.69 47.84 47.88 279,944 -0.42(-0.86%)
Jan 27, 2015 48.24 48.56 47.95 48.30 370,615 -0.62(-1.27%)
Jan 26, 2015 48.73 48.93 48.73 48.92 50,840 +0.14(+0.28%)
Jan 23, 2015 48.87 49.11 48.74 48.78 270,218 -0.33(-0.68%)
Jan 22, 2015 48.55 49.15 48.32 49.11 177,952 +0.77(+1.59%)
Jan 21, 2015 47.88 48.41 47.82 48.34 137,825 +0.34(+0.71%)
Jan 20, 2015 48.03 48.19 47.53 48.00 172,617 +0.16(+0.33%)
Jan 16, 2015 47.33 47.87 47.13 47.84 126,846 +0.40(+0.84%)
Jan 15, 2015 47.99 48.09 47.45 47.45 125,100 -0.35(-0.74%)
Jan 14, 2015 47.54 47.84 47.33 47.80 254,749 -0.29(-0.60%)
Jan 13, 2015 48.53 48.90 47.67 48.09 99,100 -0.09(-0.18%)
Jan 12, 2015 48.53 48.53 47.95 48.17 74,949 -0.34(-0.70%)
Jan 09, 2015 49.00 49.00 48.43 48.51 124,623 -0.45(-0.92%)
Jan 08, 2015 48.34 48.96 48.34 48.96 151,915 +1.00(+2.09%)
Jan 07, 2015 48.01 48.09 47.76 47.96 130,811 +0.32(+0.68%)
Jan 06, 2015 48.15 48.21 47.32 47.63 215,484 -0.53(-1.10%)
Jan 05, 2015 49.02 49.02 48.06 48.16 467,848 -1.09(-2.21%)
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.