Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.15 47.99 47.99 47.99 37,958 -0.33(-0.68%)
Dec 30, 2015 48.57 48.67 48.31 48.32 170,767 -0.32(-0.66%)
Dec 29, 2015 48.39 48.73 48.39 48.64 59,110 +0.48(+0.99%)
Dec 28, 2015 48.13 48.23 47.94 48.17 74,195 -0.17(-0.36%)
Dec 24, 2015 48.28 48.34 48.34 48.34 14,368 -0.12(-0.24%)
Dec 23, 2015 48.00 48.47 48.00 48.46 48,953 +0.67(+1.40%)
Dec 22, 2015 47.40 47.90 47.29 47.79 84,284 +0.55(+1.17%)
Dec 21, 2015 47.13 47.33 46.97 47.23 94,731 +0.35(+0.74%)
Dec 18, 2015 47.35 47.35 46.88 46.88 150,856 -0.67(-1.42%)
Dec 17, 2015 48.50 48.50 47.56 47.56 151,580 -0.79(-1.64%)
Dec 16, 2015 47.83 48.47 47.72 48.35 74,003 +0.74(+1.56%)
Dec 15, 2015 47.67 47.85 47.52 47.61 109,597 +0.10(+0.22%)
Dec 14, 2015 47.47 47.59 47.03 47.50 148,322 +0.07(+0.15%)
Dec 11, 2015 47.74 47.93 47.41 47.43 122,109 -0.84(-1.74%)
Dec 10, 2015 48.11 48.55 48.10 48.27 79,608 +0.19(+0.40%)
Dec 09, 2015 48.21 48.72 47.87 48.08 252,044 -0.27(-0.56%)
Dec 08, 2015 48.38 48.55 48.17 48.35 67,672 -0.51(-1.05%)
Dec 07, 2015 49.18 49.18 48.71 48.86 64,669 -0.43(-0.88%)
Dec 04, 2015 48.64 49.32 48.64 49.29 128,600 +0.66(+1.35%)
Dec 03, 2015 49.42 49.42 48.46 48.64 407,549 -0.68(-1.38%)
Dec 02, 2015 49.78 49.79 49.23 49.32 254,681 -0.54(-1.09%)
Dec 01, 2015 49.69 49.95 49.60 49.86 210,005 +0.22(+0.44%)
Nov 30, 2015 49.94 49.95 49.62 49.64 57,700 -0.23(-0.46%)
Nov 27, 2015 49.78 49.90 49.67 49.87 24,633 +0.08(+0.16%)
Nov 25, 2015 49.85 49.79 49.79 49.79 73,500 +0.01(+0.02%)
Nov 24, 2015 49.53 49.89 49.41 49.78 81,508 +0.00(+0.01%)
Nov 23, 2015 49.88 50.03 49.61 49.77 181,402 -0.15(-0.31%)
Nov 20, 2015 49.83 50.08 49.80 49.93 53,077 +0.27(+0.53%)
Nov 19, 2015 49.49 49.72 49.47 49.66 140,747 +0.14(+0.29%)
Nov 18, 2015 49.01 49.55 48.98 49.52 42,062 +0.71(+1.46%)
Nov 17, 2015 48.98 49.09 48.71 48.81 101,003 -0.07(-0.14%)
Nov 16, 2015 48.08 48.89 48.08 48.88 89,139 +0.70(+1.45%)
Nov 13, 2015 48.25 48.55 48.14 48.18 59,249 -0.21(-0.44%)
Nov 12, 2015 48.89 49.04 48.39 48.39 61,093 -0.87(-1.77%)
Nov 11, 2015 49.23 49.47 49.17 49.26 265,831 +0.12(+0.25%)
Nov 10, 2015 48.95 49.23 48.86 49.14 70,511 +0.02(+0.05%)
Nov 09, 2015 49.38 49.38 48.71 49.12 145,866 -0.38(-0.76%)
Nov 06, 2015 49.27 49.50 49.00 49.49 88,043 +0.05(+0.10%)
Nov 05, 2015 49.44 49.50 49.08 49.44 84,476 +0.05(+0.10%)
Nov 04, 2015 49.52 49.59 49.32 49.39 61,308 -0.03(-0.07%)
Nov 03, 2015 49.42 49.62 49.30 49.42 103,070 -0.09(-0.19%)
Nov 02, 2015 48.96 49.56 48.93 49.52 107,878 +0.57(+1.16%)
Oct 30, 2015 48.95 49.19 48.95 48.95 87,523 +0.07(+0.14%)
Oct 29, 2015 48.70 48.90 48.68 48.88 79,808 -0.04(-0.08%)
Oct 28, 2015 48.43 48.93 48.31 48.92 90,468 +0.56(+1.16%)
Oct 27, 2015 48.65 48.65 48.22 48.35 38,564 -0.51(-1.05%)
Oct 26, 2015 48.94 49.03 48.77 48.87 39,967 -0.10(-0.21%)
Oct 23, 2015 49.02 49.05 48.75 48.97 58,417 +0.19(+0.39%)
Oct 22, 2015 47.73 48.92 47.73 48.78 130,654 +1.26(+2.65%)
Oct 21, 2015 47.78 47.99 47.48 47.52 61,688 -0.11(-0.23%)
Oct 20, 2015 47.33 47.78 47.24 47.63 38,991 +0.22(+0.46%)
Oct 19, 2015 47.25 47.46 47.18 47.41 105,374 +0.00(+0.00%)
Oct 16, 2015 47.63 47.63 47.22 47.41 40,511 -0.08(-0.18%)
Oct 15, 2015 47.23 47.51 46.96 47.49 56,507 +0.45(+0.95%)
Oct 14, 2015 47.46 47.54 47.01 47.05 113,554 -0.46(-0.97%)
Oct 13, 2015 47.73 47.98 47.49 47.51 85,243 -0.47(-0.98%)
Oct 12, 2015 48.08 48.08 47.85 47.98 95,411 -0.08(-0.16%)
Oct 09, 2015 48.06 48.29 47.96 48.06 115,587 +0.04(+0.09%)
Oct 08, 2015 47.18 48.11 47.18 48.01 105,791 +0.71(+1.50%)
Oct 07, 2015 46.94 47.45 46.89 47.30 87,940 +0.62(+1.33%)
Oct 06, 2015 46.66 46.88 46.61 46.68 46,556 -0.00(-0.01%)
Oct 05, 2015 45.89 46.74 45.89 46.69 84,843 +1.21(+2.66%)
Oct 02, 2015 44.32 45.48 44.16 45.48 86,436 +0.65(+1.45%)
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.