US Industrials Ishares ETF (NY: IYJ )

108.99 USD -0.31 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 100.14 100.76 100.12 100.61 458,320 +1.10(+1.11%)
Mar 28, 2014 98.99 99.94 98.99 99.51 120,990 +0.72(+0.73%)
Mar 27, 2014 99.00 99.14 98.23 98.79 59,340 -0.32(-0.32%)
Mar 26, 2014 100.73 100.73 99.07 99.11 77,449 -1.04(-1.04%)
Mar 25, 2014 99.97 100.52 99.62 100.15 96,081 +0.15(+0.15%)
Mar 24, 2014 100.83 101.02 99.44 100.00 82,522 -0.60(-0.60%)
Mar 21, 2014 101.08 101.43 100.50 100.60 54,469 +0.04(+0.04%)
Mar 20, 2014 100.22 100.61 99.79 100.56 62,239 +0.22(+0.22%)
Mar 19, 2014 101.18 101.28 99.74 100.34 233,988 -0.84(-0.83%)
Mar 18, 2014 100.68 101.33 100.68 101.18 79,185 +0.69(+0.69%)
Mar 17, 2014 99.81 100.80 99.81 100.49 60,847 +1.22(+1.23%)
Mar 14, 2014 99.37 100.04 99.19 99.27 86,643 -0.30(-0.30%)
Mar 13, 2014 101.43 101.53 99.32 99.57 109,721 -1.49(-1.47%)
Mar 12, 2014 100.75 101.06 100.33 101.06 64,422 -0.14(-0.14%)
Mar 11, 2014 102.04 102.19 101.00 101.20 80,003 -0.73(-0.72%)
Mar 10, 2014 102.24 102.26 101.47 101.93 64,750 -0.61(-0.59%)
Mar 07, 2014 102.75 102.94 102.21 102.54 110,256 +0.27(+0.26%)
Mar 06, 2014 101.96 102.44 101.96 102.27 150,434 +0.51(+0.50%)
Mar 05, 2014 101.90 102.02 101.69 101.76 333,709 +0.00(+0.00%)
Mar 04, 2014 101.40 101.96 101.11 101.76 192,153 +1.58(+1.58%)
Mar 03, 2014 99.87 100.48 99.45 100.18 4,477,211 -0.79(-0.78%)
Feb 28, 2014 100.81 101.46 100.43 100.97 477,964 +0.29(+0.29%)
Feb 27, 2014 100.14 100.73 99.90 100.68 111,733 +0.47(+0.47%)
Feb 26, 2014 100.16 100.58 99.86 100.21 181,613 +0.32(+0.32%)
Feb 25, 2014 100.28 100.54 99.78 99.89 136,799 -0.31(-0.31%)
Feb 24, 2014 99.94 101.02 99.53 100.20 145,852 +0.67(+0.67%)
Feb 21, 2014 99.79 100.01 99.48 99.53 111,013 -0.08(-0.08%)
Feb 20, 2014 98.98 99.79 98.66 99.61 90,168 +0.81(+0.82%)
Feb 19, 2014 99.28 100.00 98.72 98.80 183,807 -0.73(-0.73%)
Feb 18, 2014 99.74 99.74 99.15 99.53 241,526 +0.03(+0.03%)
Feb 14, 2014 98.79 99.50 99.50 99.50 110,700 +0.57(+0.58%)
Feb 13, 2014 98.05 99.05 97.81 98.93 95,837 +0.34(+0.34%)
Feb 12, 2014 98.31 98.83 98.30 98.59 147,529 +0.56(+0.57%)
Feb 11, 2014 97.03 98.35 97.03 98.03 439,697 +1.06(+1.09%)
Feb 10, 2014 97.40 97.40 96.69 96.97 8,607,900 -0.52(-0.53%)
Feb 07, 2014 96.40 97.54 96.40 97.49 173,716 +1.32(+1.37%)
Feb 06, 2014 94.89 96.18 94.89 96.17 303,110 +1.40(+1.48%)
Feb 05, 2014 94.71 95.04 93.72 94.77 321,955 -0.13(-0.14%)
Feb 04, 2014 94.61 95.14 93.80 94.90 402,367 +0.72(+0.76%)
Feb 03, 2014 97.13 97.34 94.09 94.18 3,368,406 -2.76(-2.85%)
Jan 31, 2014 96.25 97.67 96.04 96.94 207,420 -0.57(-0.58%)
Jan 30, 2014 97.36 97.77 96.91 97.51 319,516 +0.75(+0.78%)
Jan 29, 2014 96.92 98.02 96.44 96.76 354,503 -0.84(-0.86%)
Jan 28, 2014 97.26 97.79 97.09 97.60 154,643 +0.90(+0.93%)
Jan 27, 2014 97.18 97.49 96.16 96.70 163,856 -0.12(-0.12%)
Jan 24, 2014 99.22 99.25 96.82 96.82 281,719 -3.17(-3.17%)
Jan 23, 2014 100.74 100.74 99.65 99.99 134,416 -1.08(-1.07%)
Jan 22, 2014 100.89 101.20 100.70 101.07 208,927 +0.31(+0.31%)
Jan 21, 2014 101.38 101.45 100.20 100.76 194,696 +0.12(+0.12%)
Jan 17, 2014 100.64 100.64 100.64 100.64 113,400 -0.54(-0.53%)
Jan 16, 2014 101.16 101.23 100.86 101.18 162,771 -0.22(-0.22%)
Jan 15, 2014 100.63 101.49 100.63 101.40 102,260 +0.77(+0.77%)
Jan 14, 2014 100.03 100.63 99.69 100.63 89,328 +1.16(+1.17%)
Jan 13, 2014 100.79 100.96 99.36 99.47 138,128 -1.33(-1.32%)
Jan 10, 2014 100.78 100.80 100.15 100.80 90,084 +0.27(+0.27%)
Jan 09, 2014 100.29 100.66 99.90 100.53 111,096 +0.49(+0.49%)
Jan 08, 2014 100.15 100.26 99.65 100.04 183,256 -0.10(-0.10%)
Jan 07, 2014 100.02 100.35 99.82 100.14 88,768 +0.67(+0.67%)
Jan 06, 2014 100.67 100.74 99.45 99.47 244,869 -0.62(-0.62%)
Jan 03, 2014 100.07 100.50 99.93 100.09 135,434 +0.12(+0.12%)
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.