US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.27 52.32 52.09 52.21 30,965 -0.09(-0.18%)
Mar 30, 2016 52.72 52.72 52.23 52.30 46,797 +0.13(+0.25%)
Mar 29, 2016 51.56 52.17 51.41 52.17 39,804 +0.41(+0.80%)
Mar 28, 2016 51.93 51.93 51.51 51.76 134,582 +0.05(+0.10%)
Mar 24, 2016 51.43 51.70 51.70 51.70 52,288 -0.01(-0.02%)
Mar 23, 2016 52.01 52.01 51.70 51.71 49,122 -0.38(-0.72%)
Mar 22, 2016 51.88 52.24 51.88 52.09 79,705 -0.06(-0.11%)
Mar 21, 2016 51.99 52.19 51.91 52.15 176,947 +0.11(+0.21%)
Mar 18, 2016 51.81 52.10 51.80 52.04 84,508 +0.30(+0.58%)
Mar 17, 2016 50.83 51.83 50.83 51.74 92,655 +1.00(+1.97%)
Mar 16, 2016 50.21 50.87 50.21 50.74 57,952 +0.39(+0.78%)
Mar 15, 2016 50.27 50.36 50.03 50.34 44,527 -0.11(-0.21%)
Mar 14, 2016 50.30 50.57 50.26 50.45 51,449 -0.04(-0.09%)
Mar 11, 2016 50.18 50.53 50.18 50.50 73,668 +0.79(+1.58%)
Mar 10, 2016 49.98 50.12 49.27 49.71 107,348 -0.07(-0.15%)
Mar 09, 2016 49.80 49.88 49.71 49.78 59,090 +0.13(+0.25%)
Mar 08, 2016 49.94 49.97 49.60 49.65 190,343 -0.64(-1.28%)
Mar 07, 2016 50.17 50.33 49.98 50.30 441,749 +0.09(+0.17%)
Mar 04, 2016 49.96 50.42 49.82 50.21 117,619 +0.25(+0.51%)
Mar 03, 2016 49.59 49.97 49.58 49.96 31,878 +0.36(+0.72%)
Mar 02, 2016 49.38 49.60 49.29 49.60 86,737 +0.10(+0.21%)
Mar 01, 2016 48.76 49.49 48.66 49.49 122,961 +1.06(+2.19%)
Feb 29, 2016 48.71 48.99 48.42 48.44 83,655 -0.31(-0.64%)
Feb 26, 2016 48.80 48.98 48.68 48.75 116,701 +0.17(+0.36%)
Feb 25, 2016 48.11 48.57 47.94 48.57 59,444 +0.56(+1.16%)
Feb 24, 2016 47.46 48.09 47.09 48.01 121,343 +0.16(+0.32%)
Feb 23, 2016 48.15 48.30 47.81 47.86 62,865 -0.50(-1.02%)
Feb 22, 2016 48.08 48.50 48.08 48.35 92,745 +0.72(+1.52%)
Feb 19, 2016 47.49 47.65 47.20 47.63 83,419 -0.09(-0.19%)
Feb 18, 2016 47.83 47.91 47.62 47.72 74,467 -0.09(-0.19%)
Feb 17, 2016 47.30 47.87 47.30 47.81 57,536 +0.76(+1.62%)
Feb 16, 2016 46.55 47.07 46.34 47.05 129,914 +1.01(+2.18%)
Feb 12, 2016 45.48 46.05 46.05 46.05 113,830 +0.88(+1.95%)
Feb 11, 2016 45.19 45.58 44.62 45.17 89,987 -0.80(-1.73%)
Feb 10, 2016 46.30 46.67 45.95 45.96 73,931 -0.07(-0.15%)
Feb 09, 2016 45.46 46.36 45.46 46.03 75,346 +0.11(+0.23%)
Feb 08, 2016 46.06 46.06 45.33 45.92 100,116 -0.60(-1.28%)
Feb 05, 2016 47.04 47.10 46.41 46.52 127,261 -0.87(-1.83%)
Feb 04, 2016 46.46 47.68 46.46 47.39 145,262 +0.86(+1.84%)
Feb 03, 2016 46.32 46.63 45.53 46.54 119,995 +0.53(+1.15%)
Feb 02, 2016 46.52 46.52 45.84 46.01 529,511 -0.96(-2.04%)
Feb 01, 2016 46.80 47.12 46.40 46.96 115,349 -0.09(-0.20%)
Jan 29, 2016 45.91 47.06 45.91 47.06 87,873 +1.37(+3.01%)
Jan 28, 2016 45.82 45.86 45.32 45.68 131,340 +0.24(+0.52%)
Jan 27, 2016 45.73 46.17 45.21 45.44 115,445 -0.50(-1.08%)
Jan 26, 2016 45.25 45.96 45.25 45.94 69,930 +0.85(+1.89%)
Jan 25, 2016 45.63 45.63 45.05 45.09 57,133 -0.73(-1.59%)
Jan 22, 2016 45.75 45.99 45.41 45.82 214,498 +0.55(+1.21%)
Jan 21, 2016 45.04 45.64 44.95 45.27 70,527 +0.20(+0.45%)
Jan 20, 2016 44.78 45.37 43.91 45.06 260,407 -0.52(-1.14%)
Jan 19, 2016 46.04 46.05 45.13 45.58 118,480 -0.00(-0.01%)
Jan 15, 2016 45.24 45.59 45.59 45.59 136,678 -0.85(-1.82%)
Jan 14, 2016 45.96 46.70 45.55 46.43 133,736 +0.59(+1.28%)
Jan 13, 2016 47.06 47.22 45.71 45.85 216,748 -1.05(-2.24%)
Jan 12, 2016 46.91 47.10 46.36 46.90 350,257 +0.31(+0.66%)
Jan 11, 2016 46.79 46.89 46.15 46.59 145,474 -0.02(-0.04%)
Jan 08, 2016 47.41 47.49 46.52 46.61 123,354 -0.49(-1.04%)
Jan 07, 2016 47.65 47.97 47.02 47.10 329,592 -1.40(-2.89%)
Jan 06, 2016 48.62 48.89 48.25 48.50 256,891 -0.80(-1.62%)
Jan 05, 2016 49.28 49.41 48.99 49.30 135,175 +0.08(+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.