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 (%)
Mar 31, 2017 59.34 59.59 59.25 59.27 89,523 -0.16(-0.26%)
Mar 30, 2017 59.10 59.47 59.07 59.42 108,362 +0.30(+0.51%)
Mar 29, 2017 59.00 59.15 58.92 59.12 92,135 -0.01(-0.02%)
Mar 28, 2017 58.38 59.27 58.36 59.13 96,151 +0.59(+1.01%)
Mar 27, 2017 58.11 58.63 57.91 58.54 165,712 -0.21(-0.35%)
Mar 24, 2017 59.11 59.15 58.56 58.75 130,879 -0.36(-0.61%)
Mar 23, 2017 59.01 59.44 59.01 59.11 77,626 -0.13(-0.22%)
Mar 22, 2017 59.00 59.26 58.82 59.24 176,403 +0.28(+0.48%)
Mar 21, 2017 60.00 60.06 58.91 58.96 193,014 -0.90(-1.51%)
Mar 20, 2017 60.05 60.06 59.80 59.86 138,406 -0.18(-0.29%)
Mar 17, 2017 59.92 60.15 59.83 60.04 67,145 +0.30(+0.50%)
Mar 16, 2017 60.03 60.04 59.67 59.75 75,576 -0.22(-0.37%)
Mar 15, 2017 59.42 60.09 59.42 59.97 99,185 +0.66(+1.12%)
Mar 14, 2017 59.56 59.56 59.20 59.30 78,925 -0.44(-0.74%)
Mar 13, 2017 59.68 59.76 59.55 59.75 157,061 +0.08(+0.13%)
Mar 10, 2017 59.60 59.69 59.29 59.67 98,732 +0.38(+0.64%)
Mar 09, 2017 59.57 59.61 59.07 59.28 172,892 -0.25(-0.42%)
Mar 08, 2017 59.78 59.85 59.47 59.53 212,275 -0.17(-0.29%)
Mar 07, 2017 59.86 59.92 59.66 59.71 121,451 -0.19(-0.32%)
Mar 06, 2017 59.78 60.13 59.74 59.90 280,111 -0.17(-0.28%)
Mar 03, 2017 60.06 60.13 59.83 60.07 186,288 +0.02(+0.04%)
Mar 02, 2017 60.55 60.84 60.00 60.05 444,426 -0.51(-0.85%)
Mar 01, 2017 60.05 60.71 60.05 60.56 2,052,000 +0.97(+1.63%)
Feb 28, 2017 59.91 59.95 59.52 59.59 94,965 -0.33(-0.56%)
Feb 27, 2017 59.68 59.94 59.60 59.92 70,417 +0.24(+0.40%)
Feb 24, 2017 59.07 59.68 59.04 59.68 48,663 +0.29(+0.49%)
Feb 23, 2017 59.84 59.87 59.22 59.39 74,963 -0.35(-0.58%)
Feb 22, 2017 59.66 59.79 59.60 59.74 76,028 -0.11(-0.18%)
Feb 21, 2017 59.61 59.90 59.54 59.84 113,326 +0.31(+0.52%)
Feb 17, 2017 59.53 59.53 59.53 0 +0.06(+0.10%)
Feb 16, 2017 59.42 59.48 59.14 59.47 52,979 +0.06(+0.10%)
Feb 15, 2017 59.11 59.48 59.05 59.41 88,101 +0.23(+0.40%)
Feb 14, 2017 59.05 59.18 58.90 59.18 311,727 +0.06(+0.10%)
Feb 13, 2017 58.89 59.22 58.89 59.12 318,374 +0.43(+0.74%)
Feb 10, 2017 58.50 58.71 58.38 58.68 107,497 +0.41(+0.70%)
Feb 09, 2017 58.03 58.37 57.97 58.28 165,038 +0.39(+0.67%)
Feb 08, 2017 57.86 57.91 57.65 57.89 182,982 -0.00(-0.00%)
Feb 07, 2017 57.97 58.07 57.78 57.89 97,769 +0.08(+0.15%)
Feb 06, 2017 57.78 57.94 57.63 57.80 102,449 -0.07(-0.11%)
Feb 03, 2017 57.58 57.92 57.56 57.87 176,601 +0.50(+0.88%)
Feb 02, 2017 57.43 57.55 57.21 57.36 96,153 -0.18(-0.32%)
Feb 01, 2017 57.63 57.89 57.29 57.55 162,922 -0.13(-0.23%)
Jan 31, 2017 57.84 57.92 57.39 57.68 116,718 -0.39(-0.67%)
Jan 30, 2017 58.18 58.18 57.64 58.07 82,538 -0.37(-0.63%)
Jan 27, 2017 58.65 58.65 58.36 58.43 537,901 -0.10(-0.18%)
Jan 26, 2017 58.76 58.80 58.32 58.54 433,263 -0.11(-0.18%)
Jan 25, 2017 58.39 58.66 58.35 58.65 199,422 +0.62(+1.06%)
Jan 24, 2017 57.38 58.12 57.38 58.03 124,384 +0.68(+1.19%)
Jan 23, 2017 57.47 57.63 57.03 57.35 194,492 -0.23(-0.41%)
Jan 20, 2017 57.64 57.68 57.35 57.58 107,735 +0.01(+0.02%)
Jan 19, 2017 57.74 57.87 57.34 57.58 1,740,888 +0.17(+0.30%)
Jan 18, 2017 57.17 57.45 57.03 57.40 106,858 +0.25(+0.44%)
Jan 17, 2017 57.58 57.58 57.03 57.15 136,122 -0.44(-0.77%)
Jan 13, 2017 57.59 57.59 57.59 0 +0.22(+0.38%)
Jan 12, 2017 57.65 57.65 56.79 57.37 150,003 -0.15(-0.25%)
Jan 11, 2017 57.22 57.52 57.19 57.52 249,110 +0.31(+0.55%)
Jan 10, 2017 57.06 57.42 57.01 57.20 133,018 +0.13(+0.23%)
Jan 09, 2017 57.45 57.47 57.04 57.07 174,112 -0.42(-0.74%)
Jan 06, 2017 57.29 57.66 57.10 57.50 154,791 +0.26(+0.46%)
Jan 05, 2017 57.41 57.65 57.00 57.23 183,593 -0.21(-0.37%)
Jan 04, 2017 57.27 57.47 57.21 57.44 292,770 +0.38(+0.66%)
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.