Skip to main content

US Industrials Ishares ETF (NY: IYJ )

119.77 -0.63 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 55.92 56.32 55.81 56.14 119,866 +0.43(+0.77%)
Sep 29, 2016 56.08 56.26 55.59 55.71 79,720 -0.40(-0.71%)
Sep 28, 2016 55.79 56.11 55.53 56.11 32,289 +0.37(+0.67%)
Sep 27, 2016 55.32 55.79 55.23 55.74 220,897 +0.39(+0.71%)
Sep 26, 2016 55.32 55.56 55.28 55.34 131,867 -0.24(-0.43%)
Sep 23, 2016 55.83 55.83 55.58 55.58 49,477 -0.38(-0.67%)
Sep 22, 2016 55.78 56.02 55.78 55.96 144,807 +0.46(+0.83%)
Sep 21, 2016 54.97 55.52 54.87 55.50 247,613 +0.74(+1.36%)
Sep 20, 2016 54.98 55.02 54.75 54.75 35,608 +0.01(+0.03%)
Sep 19, 2016 54.76 55.11 54.60 54.74 103,271 +0.22(+0.39%)
Sep 16, 2016 54.75 54.92 54.39 54.52 93,081 -0.43(-0.77%)
Sep 15, 2016 54.39 55.05 54.30 54.95 310,692 +0.57(+1.05%)
Sep 14, 2016 54.49 54.80 54.31 54.38 91,685 -0.15(-0.28%)
Sep 13, 2016 54.90 54.98 54.37 54.53 157,693 -0.80(-1.45%)
Sep 12, 2016 54.30 55.42 54.21 55.33 131,409 +0.75(+1.37%)
Sep 09, 2016 55.79 55.79 54.58 54.58 149,685 -1.60(-2.86%)
Sep 08, 2016 56.19 56.26 56.09 56.19 63,678 -0.12(-0.22%)
Sep 07, 2016 56.22 56.32 56.09 56.31 107,335 -0.00(-0.01%)
Sep 06, 2016 56.49 56.57 56.14 56.32 131,154 -0.15(-0.26%)
Sep 02, 2016 56.41 56.46 56.46 56.46 309,439 +0.28(+0.50%)
Sep 01, 2016 56.26 56.28 55.74 56.18 2,017,853 +0.09(+0.17%)
Aug 31, 2016 56.29 56.29 55.91 56.09 34,843 -0.24(-0.43%)
Aug 30, 2016 56.45 56.52 56.23 56.33 91,039 -0.11(-0.19%)
Aug 29, 2016 56.23 56.56 56.23 56.44 55,832 +0.24(+0.43%)
Aug 26, 2016 56.35 56.62 56.01 56.20 75,375 -0.10(-0.18%)
Aug 25, 2016 56.19 56.38 56.09 56.30 61,027 +0.04(+0.07%)
Aug 24, 2016 56.48 56.48 56.18 56.26 68,058 -0.24(-0.42%)
Aug 23, 2016 56.51 56.64 56.50 56.50 46,209 +0.12(+0.22%)
Aug 22, 2016 56.26 56.39 56.10 56.38 62,852 +0.02(+0.04%)
Aug 19, 2016 56.08 56.41 55.98 56.35 75,737 +0.09(+0.16%)
Aug 18, 2016 56.05 56.27 56.05 56.27 57,185 +0.16(+0.28%)
Aug 17, 2016 56.02 56.13 55.83 56.11 86,614 +0.09(+0.17%)
Aug 16, 2016 56.21 56.21 56.01 56.02 63,978 -0.32(-0.56%)
Aug 15, 2016 56.09 56.40 56.09 56.33 70,560 +0.32(+0.58%)
Aug 12, 2016 56.09 56.10 55.90 56.01 92,482 -0.17(-0.30%)
Aug 11, 2016 56.02 56.24 56.02 56.18 51,014 +0.31(+0.56%)
Aug 10, 2016 55.87 55.92 55.70 55.87 60,547 +0.03(+0.06%)
Aug 09, 2016 55.84 55.96 55.76 55.84 52,727 +0.01(+0.02%)
Aug 08, 2016 55.89 56.00 55.75 55.83 146,840 -0.02(-0.03%)
Aug 05, 2016 55.47 55.87 55.47 55.85 104,964 +0.54(+0.98%)
Aug 04, 2016 55.31 55.48 55.25 55.30 82,175 +0.10(+0.19%)
Aug 03, 2016 54.95 55.21 54.95 55.20 45,351 +0.21(+0.37%)
Aug 02, 2016 55.34 55.43 54.81 54.99 150,166 -0.44(-0.79%)
Aug 01, 2016 55.49 55.65 55.31 55.43 280,423 -0.13(-0.23%)
Jul 29, 2016 55.58 55.66 55.29 55.56 156,146 -0.12(-0.21%)
Jul 28, 2016 55.67 55.79 55.44 55.68 77,723 -0.08(-0.14%)
Jul 27, 2016 56.06 56.06 55.60 55.76 85,537 -0.22(-0.39%)
Jul 26, 2016 55.56 55.98 55.56 55.98 99,513 +0.47(+0.85%)
Jul 25, 2016 55.64 55.64 55.40 55.51 28,053 -0.26(-0.46%)
Jul 22, 2016 55.45 55.77 55.34 55.77 61,334 -0.01(-0.03%)
Jul 21, 2016 56.12 56.23 55.67 55.78 210,897 -0.43(-0.77%)
Jul 20, 2016 55.95 56.34 55.95 56.21 79,610 +0.27(+0.48%)
Jul 19, 2016 55.86 56.04 55.69 55.94 98,201 +0.02(+0.04%)
Jul 18, 2016 56.02 56.27 55.83 55.92 154,809 -0.05(-0.09%)
Jul 15, 2016 56.10 56.13 55.89 55.97 136,153 +0.02(+0.03%)
Jul 14, 2016 55.96 56.15 55.90 55.95 160,743 +0.29(+0.52%)
Jul 13, 2016 55.73 55.73 55.44 55.66 86,087 +0.11(+0.19%)
Jul 12, 2016 55.39 55.66 55.32 55.56 270,134 +0.42(+0.75%)
Jul 11, 2016 54.99 55.29 54.95 55.14 92,468 +0.28(+0.52%)
Jul 08, 2016 54.13 54.93 53.81 54.86 149,178 +1.04(+1.94%)
Jul 07, 2016 53.74 54.07 53.61 53.81 552,386 +0.10(+0.19%)
Jul 06, 2016 53.28 53.73 53.04 53.71 410,569 +0.30(+0.56%)
Jul 05, 2016 53.67 53.67 53.17 53.41 334,550 -0.51(-0.95%)
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.