US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 49.98 49.33 49.33 49.33 75,630 -0.55(-1.09%)
Dec 30, 2014 50.03 50.06 49.83 49.87 49,317 -0.25(-0.51%)
Dec 29, 2014 50.07 50.22 49.97 50.13 74,165 +0.00(+0.01%)
Dec 26, 2014 50.24 50.25 50.11 50.12 63,177 +0.05(+0.09%)
Dec 24, 2014 50.10 50.08 50.08 50.08 35,006 -0.16(-0.31%)
Dec 23, 2014 50.15 50.34 50.13 50.23 66,134 +0.28(+0.55%)
Dec 22, 2014 49.63 49.98 49.63 49.96 140,659 +0.42(+0.85%)
Dec 19, 2014 49.36 49.69 49.16 49.54 108,416 +0.23(+0.47%)
Dec 18, 2014 48.82 49.31 48.70 49.31 456,021 +1.21(+2.52%)
Dec 17, 2014 47.49 48.17 47.12 48.09 304,036 +0.61(+1.28%)
Dec 16, 2014 47.33 48.28 47.33 47.48 203,756 +0.07(+0.14%)
Dec 15, 2014 47.81 47.95 47.20 47.42 174,670 -0.14(-0.30%)
Dec 12, 2014 48.07 48.17 47.56 47.56 119,477 -0.95(-1.95%)
Dec 11, 2014 48.52 48.89 48.40 48.51 77,832 +0.24(+0.49%)
Dec 10, 2014 49.15 49.15 48.26 48.27 183,211 -1.00(-2.03%)
Dec 09, 2014 48.70 49.27 48.55 49.27 153,810 +0.15(+0.30%)
Dec 08, 2014 49.61 49.72 49.00 49.13 94,792 -0.60(-1.20%)
Dec 05, 2014 49.73 49.81 49.61 49.72 119,295 +0.08(+0.16%)
Dec 04, 2014 49.81 49.82 49.47 49.64 57,376 -0.25(-0.51%)
Dec 03, 2014 49.32 49.95 49.32 49.90 75,882 +0.60(+1.23%)
Dec 02, 2014 48.99 49.34 48.99 49.29 44,835 +0.36(+0.74%)
Dec 01, 2014 49.31 49.31 48.83 48.93 87,154 -0.61(-1.24%)
Nov 28, 2014 50.02 50.02 49.51 49.55 41,380 -0.48(-0.97%)
Nov 26, 2014 50.13 50.03 50.03 50.03 52,424 -0.08(-0.17%)
Nov 25, 2014 50.13 50.18 49.97 50.11 51,412 +0.08(+0.17%)
Nov 24, 2014 49.94 50.09 49.88 50.03 77,663 +0.18(+0.35%)
Nov 21, 2014 49.87 49.95 49.73 49.85 47,071 +0.48(+0.96%)
Nov 20, 2014 49.00 49.42 48.95 49.38 84,480 +0.17(+0.34%)
Nov 19, 2014 49.35 49.35 49.03 49.21 80,167 -0.17(-0.35%)
Nov 18, 2014 49.04 49.49 49.04 49.38 121,669 +0.31(+0.63%)
Nov 17, 2014 49.04 49.15 48.98 49.07 79,006 -0.07(-0.15%)
Nov 14, 2014 49.13 49.25 49.02 49.15 139,298 +0.08(+0.17%)
Nov 13, 2014 49.34 49.38 48.93 49.07 255,377 -0.17(-0.35%)
Nov 12, 2014 48.94 49.30 48.94 49.24 120,794 +0.10(+0.20%)
Nov 11, 2014 49.35 49.35 49.04 49.14 61,767 -0.09(-0.19%)
Nov 10, 2014 49.12 49.23 49.00 49.23 72,074 +0.24(+0.49%)
Nov 07, 2014 49.05 49.05 48.80 48.99 52,339 +0.02(+0.05%)
Nov 06, 2014 48.53 48.98 48.53 48.97 109,271 +0.47(+0.97%)
Nov 05, 2014 48.56 48.56 48.27 48.50 279,860 +0.29(+0.59%)
Nov 04, 2014 48.15 48.42 48.05 48.21 539,871 -0.04(-0.09%)
Nov 03, 2014 48.25 48.43 48.13 48.25 9,485,590 -0.11(-0.23%)
Oct 31, 2014 48.32 48.41 48.18 48.36 132,904 +0.61(+1.29%)
Oct 30, 2014 47.29 47.88 47.21 47.75 225,083 +0.28(+0.58%)
Oct 29, 2014 47.80 47.80 47.15 47.47 129,492 -0.22(-0.45%)
Oct 28, 2014 47.13 47.72 47.09 47.69 374,187 +0.84(+1.78%)
Oct 27, 2014 46.72 46.89 46.95 46.85 147,719 -0.09(-0.20%)
Oct 24, 2014 46.64 46.95 46.43 46.95 283,935 +0.35(+0.75%)
Oct 23, 2014 46.17 46.86 46.17 46.60 191,829 +0.97(+2.12%)
Oct 22, 2014 46.32 46.37 45.61 45.63 371,774 -0.64(-1.38%)
Oct 21, 2014 45.52 46.30 45.48 46.26 547,373 +1.08(+2.38%)
Oct 20, 2014 44.92 45.20 44.88 45.19 15,552,915 +0.12(+0.27%)
Oct 17, 2014 45.13 45.34 44.90 45.07 348,161 +0.79(+1.78%)
Oct 16, 2014 43.61 44.59 43.21 44.28 523,904 +0.24(+0.53%)
Oct 15, 2014 43.47 44.18 42.82 44.04 456,805 +0.07(+0.16%)
Oct 14, 2014 43.77 44.49 43.73 43.97 543,938 +0.48(+1.09%)
Oct 13, 2014 44.32 44.59 43.48 43.50 2,895,319 -0.65(-1.46%)
Oct 10, 2014 44.90 44.93 44.14 44.14 405,717 -0.78(-1.75%)
Oct 09, 2014 45.89 45.89 44.87 44.93 642,320 -1.07(-2.33%)
Oct 08, 2014 45.24 46.02 44.92 46.00 319,653 +0.78(+1.71%)
Oct 07, 2014 46.00 46.00 45.22 45.22 228,415 -1.03(-2.24%)
Oct 06, 2014 46.60 46.66 46.12 46.26 206,917 -0.12(-0.27%)
Oct 03, 2014 46.08 46.44 46.07 46.38 168,238 +0.54(+1.19%)
Oct 02, 2014 45.73 45.94 45.37 45.84 485,205 +0.01(+0.02%)
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.