US Industrials Ishares ETF (NY: IYJ )

110.11 USD +0.22 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 107.19 107.28 106.82 107.06 15,101 -0.19(-0.18%)
Mar 30, 2016 108.10 108.10 107.09 107.25 22,822 +0.27(+0.25%)
Mar 29, 2016 105.72 106.98 105.42 106.98 19,412 +0.85(+0.80%)
Mar 28, 2016 106.48 106.48 105.62 106.13 65,633 +0.11(+0.10%)
Mar 24, 2016 105.45 106.02 106.02 106.02 25,500 -0.02(-0.02%)
Mar 23, 2016 106.65 106.65 106.02 106.04 23,956 -1.18(-1.10%)
Mar 22, 2016 106.79 107.52 106.79 107.22 38,722 -0.12(-0.11%)
Mar 21, 2016 107.01 107.43 106.86 107.34 85,963 +0.22(+0.21%)
Mar 18, 2016 106.64 107.24 106.63 107.12 41,055 +0.62(+0.58%)
Mar 17, 2016 104.63 106.69 104.63 106.50 45,013 +2.06(+1.97%)
Mar 16, 2016 103.36 104.71 103.36 104.44 28,154 +0.81(+0.78%)
Mar 15, 2016 103.48 103.66 102.98 103.63 21,632 -0.22(-0.21%)
Mar 14, 2016 103.54 104.10 103.45 103.85 24,995 -0.09(-0.09%)
Mar 11, 2016 103.29 104.00 103.29 103.94 35,789 +1.62(+1.58%)
Mar 10, 2016 102.87 103.16 101.41 102.32 52,151 -0.15(-0.15%)
Mar 09, 2016 102.50 102.67 102.33 102.47 28,707 +0.26(+0.25%)
Mar 08, 2016 102.79 102.85 102.10 102.21 92,471 -1.32(-1.27%)
Mar 07, 2016 103.27 103.60 102.88 103.53 214,607 +0.18(+0.17%)
Mar 04, 2016 102.84 103.79 102.54 103.35 57,141 +0.52(+0.51%)
Mar 03, 2016 102.08 102.86 102.06 102.83 15,487 +0.74(+0.72%)
Mar 02, 2016 101.64 102.09 101.46 102.09 42,138 +0.21(+0.21%)
Mar 01, 2016 100.36 101.88 100.17 101.88 59,736 +2.18(+2.19%)
Feb 29, 2016 100.27 100.85 99.67 99.70 40,641 -0.64(-0.64%)
Feb 26, 2016 100.45 100.83 100.21 100.34 56,695 +0.36(+0.36%)
Feb 25, 2016 99.03 99.98 98.69 99.98 28,879 +1.15(+1.16%)
Feb 24, 2016 97.70 98.98 96.94 98.83 58,950 +0.32(+0.32%)
Feb 23, 2016 99.12 99.42 98.41 98.51 30,541 -1.02(-1.02%)
Feb 22, 2016 98.96 99.84 98.96 99.53 45,057 +1.49(+1.52%)
Feb 19, 2016 97.76 98.08 97.16 98.04 40,526 -0.19(-0.19%)
Feb 18, 2016 98.46 98.62 98.02 98.23 36,177 -0.19(-0.19%)
Feb 17, 2016 97.37 98.54 97.37 98.42 27,952 +1.57(+1.62%)
Feb 16, 2016 95.82 96.89 95.39 96.85 63,114 +2.07(+2.18%)
Feb 12, 2016 93.61 94.78 94.78 94.78 55,300 +1.81(+1.95%)
Feb 11, 2016 93.01 93.83 91.84 92.97 43,717 -1.64(-1.73%)
Feb 10, 2016 95.30 96.07 94.58 94.61 35,917 -0.14(-0.15%)
Feb 09, 2016 93.57 95.43 93.57 94.75 36,604 +0.22(+0.23%)
Feb 08, 2016 94.82 94.82 93.30 94.53 48,638 -1.23(-1.28%)
Feb 05, 2016 96.83 96.96 95.54 95.76 61,825 -1.79(-1.83%)
Feb 04, 2016 95.64 98.15 95.64 97.55 70,570 +1.76(+1.84%)
Feb 03, 2016 95.35 95.99 93.71 95.79 58,295 +1.09(+1.15%)
Feb 02, 2016 95.75 95.75 94.36 94.70 257,243 -1.97(-2.04%)
Feb 01, 2016 96.33 96.99 95.52 96.67 56,038 -0.19(-0.20%)
Jan 29, 2016 94.50 96.86 94.50 96.86 42,690 +2.83(+3.01%)
Jan 28, 2016 94.32 94.40 93.28 94.03 63,807 +0.49(+0.52%)
Jan 27, 2016 94.13 95.04 93.07 93.54 56,085 -1.02(-1.08%)
Jan 26, 2016 93.15 94.61 93.15 94.56 33,973 +1.75(+1.89%)
Jan 25, 2016 93.92 93.92 92.74 92.81 27,756 -1.50(-1.59%)
Jan 22, 2016 94.17 94.67 93.48 94.31 104,206 +1.13(+1.21%)
Jan 21, 2016 92.71 93.95 92.53 93.18 34,263 +0.42(+0.45%)
Jan 20, 2016 92.18 93.39 90.39 92.76 126,509 -1.07(-1.14%)
Jan 19, 2016 94.77 94.80 92.90 93.83 57,559 -0.01(-0.01%)
Jan 15, 2016 93.13 93.84 93.84 93.84 66,400 -1.74(-1.82%)
Jan 14, 2016 94.60 96.13 93.76 95.58 64,971 +1.21(+1.28%)
Jan 13, 2016 96.87 97.19 94.08 94.37 105,299 -2.16(-2.24%)
Jan 12, 2016 96.56 96.95 95.43 96.53 170,159 +0.63(+0.66%)
Jan 11, 2016 96.32 96.51 94.99 95.90 70,673 -0.04(-0.04%)
Jan 08, 2016 97.59 97.74 95.75 95.94 59,927 -1.01(-1.04%)
Jan 07, 2016 98.09 98.75 96.79 96.95 160,120 -2.89(-2.89%)
Jan 06, 2016 100.09 100.63 99.31 99.84 124,801 -1.64(-1.62%)
Jan 05, 2016 101.44 101.71 100.85 101.48 65,670 +0.17(+0.17%)
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.