US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.44 59.44 59.44 0 -0.24(-0.40%)
Dec 29, 2016 59.91 59.95 59.56 59.68 114,700 +0.02(+0.04%)
Dec 28, 2016 60.35 60.35 59.66 59.66 72,200 -0.60(-1.00%)
Dec 27, 2016 60.22 60.40 60.14 60.26 63,119 +0.12(+0.20%)
Dec 23, 2016 60.13 60.13 60.13 0 +0.05(+0.09%)
Dec 22, 2016 60.21 60.21 59.91 60.08 102,976 -0.09(-0.15%)
Dec 21, 2016 60.32 60.40 60.17 60.17 97,773 -0.29(-0.49%)
Dec 20, 2016 60.22 60.46 60.14 60.46 183,106 +0.36(+0.60%)
Dec 19, 2016 59.98 60.17 59.82 60.10 124,816 +0.31(+0.52%)
Dec 16, 2016 59.93 60.22 59.74 59.79 154,585 -0.08(-0.13%)
Dec 15, 2016 59.80 60.29 59.80 59.87 2,915,912 +0.04(+0.07%)
Dec 14, 2016 60.35 60.57 59.79 59.83 334,188 -0.63(-1.04%)
Dec 13, 2016 60.66 60.72 60.29 60.46 181,548 -0.00(-0.01%)
Dec 12, 2016 60.54 60.59 60.20 60.46 172,119 -0.23(-0.37%)
Dec 09, 2016 60.68 60.70 60.42 60.69 196,409 +0.18(+0.30%)
Dec 08, 2016 60.71 60.71 60.35 60.51 442,027 -0.07(-0.11%)
Dec 07, 2016 59.67 60.60 59.54 60.58 233,797 +0.92(+1.55%)
Dec 06, 2016 59.50 59.67 59.28 59.65 201,125 +0.18(+0.31%)
Dec 05, 2016 59.60 59.75 59.37 59.47 391,511 +0.13(+0.22%)
Dec 02, 2016 59.38 59.48 59.19 59.34 301,960 -0.04(-0.07%)
Dec 01, 2016 59.37 59.56 59.21 59.39 1,527,807 +0.23(+0.39%)
Nov 30, 2016 59.51 59.76 59.15 59.16 248,373 -0.09(-0.15%)
Nov 29, 2016 59.18 59.41 59.10 59.25 216,102 +0.02(+0.03%)
Nov 28, 2016 59.52 59.56 59.17 59.23 130,268 -0.39(-0.66%)
Nov 25, 2016 59.60 59.62 59.44 59.62 86,114 +0.26(+0.43%)
Nov 23, 2016 59.36 59.36 59.36 0 +0.45(+0.76%)
Nov 22, 2016 58.78 58.95 58.67 58.92 474,128 +0.31(+0.53%)
Nov 21, 2016 58.47 58.62 58.32 58.61 610,321 +0.36(+0.62%)
Nov 18, 2016 58.32 58.34 58.17 58.25 766,208 -0.04(-0.08%)
Nov 17, 2016 58.26 58.33 58.17 58.29 181,617 +0.14(+0.24%)
Nov 16, 2016 58.25 58.29 57.97 58.15 383,353 -0.19(-0.32%)
Nov 15, 2016 58.59 58.59 57.90 58.34 322,225 +0.16(+0.28%)
Nov 14, 2016 58.38 58.38 58.03 58.18 1,261,916 +0.25(+0.43%)
Nov 11, 2016 57.78 57.95 57.53 57.93 604,177 +0.11(+0.20%)
Nov 10, 2016 57.21 57.98 57.21 57.81 846,951 +0.97(+1.70%)
Nov 09, 2016 55.20 57.04 55.20 56.85 332,371 +1.24(+2.22%)
Nov 08, 2016 55.24 55.80 55.02 55.61 119,202 +0.29(+0.53%)
Nov 07, 2016 54.85 55.31 54.85 55.31 345,625 +1.22(+2.25%)
Nov 04, 2016 53.97 54.54 53.97 54.10 165,580 +0.08(+0.15%)
Nov 03, 2016 54.33 54.33 53.92 54.02 200,998 -0.16(-0.29%)
Nov 02, 2016 54.38 54.56 54.08 54.17 311,505 -0.25(-0.46%)
Nov 01, 2016 54.88 55.01 54.17 54.43 1,342,785 -0.41(-0.75%)
Oct 31, 2016 54.89 54.98 54.83 54.84 86,603 +0.11(+0.21%)
Oct 28, 2016 54.54 55.08 54.54 54.72 70,752 +0.27(+0.50%)
Oct 27, 2016 54.97 54.97 54.41 54.45 65,352 -0.43(-0.78%)
Oct 26, 2016 54.51 55.09 54.51 54.88 73,622 +0.23(+0.41%)
Oct 25, 2016 54.81 54.84 54.61 54.65 73,051 -0.28(-0.51%)
Oct 24, 2016 54.95 55.23 54.87 54.93 56,194 +0.20(+0.37%)
Oct 21, 2016 54.32 54.73 54.15 54.73 82,554 +0.03(+0.05%)
Oct 20, 2016 54.90 54.91 54.55 54.70 95,847 -0.31(-0.57%)
Oct 19, 2016 54.96 55.17 54.82 55.01 61,639 +0.16(+0.29%)
Oct 18, 2016 55.16 55.17 54.79 54.86 83,627 +0.16(+0.29%)
Oct 17, 2016 54.73 54.91 54.70 54.70 139,371 -0.06(-0.12%)
Oct 14, 2016 54.94 55.14 54.76 54.76 821,797 +0.10(+0.18%)
Oct 13, 2016 54.48 54.76 54.19 54.67 59,259 -0.15(-0.27%)
Oct 12, 2016 54.71 54.94 54.63 54.81 62,708 +0.11(+0.21%)
Oct 11, 2016 55.21 55.21 54.44 54.70 200,334 -0.65(-1.17%)
Oct 10, 2016 55.47 55.74 55.30 55.35 179,802 +0.07(+0.13%)
Oct 07, 2016 55.71 55.73 55.09 55.27 79,348 -0.71(-1.27%)
Oct 06, 2016 55.82 56.01 55.66 55.99 44,080 +0.07(+0.12%)
Oct 05, 2016 55.71 56.02 55.71 55.92 65,091 +0.34(+0.61%)
Oct 04, 2016 56.14 56.15 55.46 55.58 182,499 -0.47(-0.84%)
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.