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 (%)
May 31, 2017 64.54 64.56 64.15 64.56 25,395 +0.11(+0.17%)
May 30, 2017 64.30 64.52 64.21 64.45 23,299 +0.03(+0.05%)
May 26, 2017 64.28 64.45 64.28 64.41 53,855 +0.04(+0.06%)
May 25, 2017 64.12 64.44 64.12 64.37 63,484 +0.30(+0.47%)
May 24, 2017 63.95 64.16 63.82 64.07 28,092 +0.16(+0.26%)
May 23, 2017 63.89 64.00 63.71 63.91 35,671 +0.11(+0.18%)
May 22, 2017 63.72 63.83 63.62 63.79 155,837 +0.49(+0.77%)
May 19, 2017 62.80 63.58 62.80 63.30 45,649 +0.72(+1.15%)
May 18, 2017 62.37 62.87 61.98 62.59 157,857 +0.05(+0.08%)
May 17, 2017 63.17 63.17 62.50 62.54 108,942 -1.23(-1.92%)
May 16, 2017 63.89 63.89 63.54 63.76 71,962 -0.01(-0.02%)
May 15, 2017 63.54 63.84 63.42 63.78 42,011 +0.36(+0.56%)
May 12, 2017 63.58 63.60 63.35 63.42 78,310 -0.38(-0.60%)
May 11, 2017 63.67 63.82 63.28 63.80 41,348 -0.05(-0.08%)
May 10, 2017 63.86 63.94 63.66 63.85 79,967 -0.07(-0.11%)
May 09, 2017 63.89 64.07 63.84 63.92 202,105 +0.00(+0.00%)
May 08, 2017 64.16 64.16 63.86 63.92 206,663 -0.23(-0.36%)
May 05, 2017 63.76 64.15 63.73 64.15 46,567 +0.41(+0.64%)
May 04, 2017 63.71 63.82 63.46 63.75 277,593 +0.13(+0.20%)
May 03, 2017 63.49 63.67 63.30 63.62 138,764 -0.07(-0.12%)
May 02, 2017 63.68 63.81 63.53 63.69 129,646 +0.11(+0.17%)
May 01, 2017 63.89 63.89 63.38 63.58 1,648,957 -0.06(-0.09%)
Apr 28, 2017 64.03 64.07 63.61 63.64 74,746 -0.33(-0.52%)
Apr 27, 2017 63.92 64.20 63.81 63.98 53,960 +0.20(+0.32%)
Apr 26, 2017 63.83 64.06 63.77 63.77 66,201 -0.02(-0.04%)
Apr 25, 2017 63.57 63.89 63.54 63.80 112,011 +0.42(+0.66%)
Apr 24, 2017 63.32 63.48 63.21 63.38 98,616 +0.80(+1.27%)
Apr 21, 2017 62.58 62.74 62.43 62.58 57,760 +0.00(+0.00%)
Apr 20, 2017 62.06 62.77 62.06 62.58 61,464 +0.71(+1.15%)
Apr 19, 2017 61.94 62.12 61.75 61.87 73,243 +0.14(+0.23%)
Apr 18, 2017 61.49 61.81 61.49 61.72 73,998 -0.03(-0.06%)
Apr 17, 2017 61.28 61.79 61.25 61.76 70,224 +0.63(+1.04%)
Apr 13, 2017 61.40 61.67 61.13 61.13 95,108 -0.40(-0.65%)
Apr 12, 2017 62.22 62.22 61.51 61.53 430,781 -0.83(-1.33%)
Apr 11, 2017 62.21 62.37 61.89 62.36 69,046 +0.03(+0.05%)
Apr 10, 2017 62.21 62.70 62.20 62.33 75,900 +0.13(+0.21%)
Apr 07, 2017 62.25 62.38 62.08 62.20 70,592 +0.07(+0.11%)
Apr 06, 2017 61.94 62.37 61.92 62.13 61,940 +0.21(+0.34%)
Apr 05, 2017 62.33 62.82 61.88 61.92 115,773 -0.24(-0.38%)
Apr 04, 2017 62.02 62.16 61.93 62.16 161,070 +0.13(+0.22%)
Apr 03, 2017 62.31 62.44 61.69 62.03 1,674,431 -0.30(-0.48%)
Mar 31, 2017 62.41 62.67 62.31 62.33 85,125 -0.16(-0.26%)
Mar 30, 2017 62.15 62.54 62.12 62.49 103,038 +0.32(+0.51%)
Mar 29, 2017 62.05 62.21 61.97 62.17 87,608 -0.01(-0.02%)
Mar 28, 2017 61.40 62.33 61.38 62.19 91,427 +0.62(+1.01%)
Mar 27, 2017 61.11 61.66 60.90 61.57 157,570 -0.22(-0.35%)
Mar 24, 2017 62.17 62.21 61.59 61.78 124,449 -0.26(-0.42%)
Mar 23, 2017 61.93 62.39 61.93 62.04 73,959 -0.14(-0.22%)
Mar 22, 2017 61.93 62.20 61.74 62.18 168,068 +0.30(+0.48%)
Mar 21, 2017 62.98 63.04 61.84 61.88 183,894 -0.95(-1.51%)
Mar 20, 2017 63.03 63.04 62.76 62.83 131,867 -0.19(-0.29%)
Mar 17, 2017 62.90 63.13 62.79 63.02 63,973 +0.31(+0.50%)
Mar 16, 2017 63.00 63.01 62.63 62.71 72,005 -0.23(-0.37%)
Mar 15, 2017 62.37 63.07 62.37 62.94 94,499 +0.70(+1.12%)
Mar 14, 2017 62.52 62.52 62.13 62.24 75,196 -0.46(-0.74%)
Mar 13, 2017 62.64 62.73 62.50 62.71 149,640 +0.08(+0.13%)
Mar 10, 2017 62.56 62.65 62.23 62.62 94,067 +0.40(+0.64%)
Mar 09, 2017 62.53 62.57 62.00 62.23 164,723 -0.26(-0.42%)
Mar 08, 2017 62.75 62.81 62.42 62.49 202,246 -0.18(-0.29%)
Mar 07, 2017 62.83 62.89 62.62 62.67 115,712 -0.20(-0.32%)
Mar 06, 2017 62.74 63.11 62.70 62.87 266,876 -0.18(-0.28%)
Mar 03, 2017 63.03 63.11 62.80 63.05 177,486 +0.02(+0.04%)
Mar 02, 2017 63.56 63.86 62.98 63.02 423,427 -0.54(-0.85%)
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.