FinancialContent is the trusted provider of stock market information to the media industry.
US Industrials Ishares ETF (NY: IYJ)
150.62 USD  +1.95 (+1.31%)
Official Closing Price  /  Updated: 4:10 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 149.15 150.62 149.15 150.62 104,400 +1.95(+1.31%)
Feb 14, 2019 148.60 149.16 148.16 148.67 214,686 -0.55(-0.37%)
Feb 13, 2019 148.90 149.60 148.67 149.22 127,371 +0.80(+0.54%)
Feb 12, 2019 146.92 148.55 146.92 148.42 71,269 +2.29(+1.57%)
Feb 11, 2019 146.00 146.27 145.76 146.13 29,736 +0.71(+0.49%)
Feb 08, 2019 144.33 145.42 143.89 145.42 52,600 +0.38(+0.26%)
Feb 07, 2019 145.11 145.74 143.88 145.04 283,062 -1.07(-0.73%)
Feb 06, 2019 146.07 146.64 145.25 146.11 89,142 -0.02(-0.01%)
Feb 05, 2019 145.01 146.13 144.87 146.13 121,617 +1.21(+0.83%)
Feb 04, 2019 143.76 144.92 143.06 144.92 69,431 +1.77(+1.24%)
Feb 01, 2019 142.97 143.95 142.75 143.15 41,400 +0.43(+0.30%)
Jan 31, 2019 142.26 143.38 141.96 142.72 53,576 +0.40(+0.28%)
Jan 30, 2019 141.54 143.00 140.25 142.32 135,572 +2.02(+1.44%)
Jan 29, 2019 139.40 140.63 139.40 140.30 353,939 +1.15(+0.83%)
Jan 28, 2019 138.76 139.15 137.90 139.15 157,632 -1.23(-0.88%)
Jan 25, 2019 139.44 140.70 139.44 140.38 47,700 +1.91(+1.38%)
Jan 24, 2019 137.59 138.91 137.59 138.47 66,080 +0.95(+0.69%)
Jan 23, 2019 137.95 138.65 136.15 137.52 81,305 +0.01(+0.01%)
Jan 22, 2019 138.90 138.90 136.74 137.51 156,886 -2.41(-1.72%)
Jan 18, 2019 138.58 140.29 138.49 139.92 88,000 +2.51(+1.83%)
Jan 17, 2019 135.04 137.99 134.89 137.41 178,910 +1.93(+1.42%)
Jan 16, 2019 135.17 135.78 135.07 135.48 40,180 +0.37(+0.27%)
Jan 15, 2019 135.10 135.39 134.52 135.11 160,808 -0.02(-0.01%)
Jan 14, 2019 134.08 135.65 133.96 135.13 60,891 -0.28(-0.21%)
Jan 11, 2019 134.94 135.42 134.33 135.41 23,500 -0.20(-0.15%)
Jan 10, 2019 132.88 135.65 132.88 135.61 57,641 +1.86(+1.39%)
Jan 09, 2019 133.43 134.30 133.04 133.75 69,097 +0.85(+0.64%)
Jan 08, 2019 132.37 133.24 131.57 132.90 126,198 +2.11(+1.61%)
Jan 07, 2019 130.02 131.75 129.43 130.79 37,024 +0.92(+0.71%)
Jan 04, 2019 127.15 130.00 127.15 129.87 86,900 +4.75(+3.80%)
Jan 03, 2019 127.79 127.79 124.89 125.12 194,032 -3.71(-2.88%)
Jan 02, 2019 126.40 129.08 126.40 128.83 126,575 +0.30(+0.23%)
Dec 31, 2018 128.05 128.53 127.07 128.53 167,100 +1.27(+1.00%)
Dec 28, 2018 128.11 128.88 126.68 127.26 183,000 -0.19(-0.15%)
Dec 27, 2018 123.82 127.45 122.82 127.45 311,212 +1.82(+1.45%)
Dec 26, 2018 119.74 125.77 119.58 125.63 134,644 +5.56(+4.63%)
Dec 24, 2018 121.71 123.72 120.07 120.07 167,100 -3.49(-2.82%)
Dec 21, 2018 126.76 127.80 123.36 123.56 253,500 -2.71(-2.15%)
Dec 20, 2018 127.91 128.70 124.83 126.27 220,131 -2.31(-1.80%)
Dec 19, 2018 130.69 132.89 127.77 128.58 286,736 -2.32(-1.77%)
Dec 18, 2018 131.46 132.35 130.17 130.90 80,394 +0.53(+0.41%)
Dec 17, 2018 132.36 133.75 129.60 130.37 139,807 -2.99(-2.24%)
Dec 14, 2018 133.91 134.89 133.00 133.36 96,500 -1.94(-1.43%)
Dec 13, 2018 136.59 137.40 134.71 135.30 66,283 -0.41(-0.30%)
Dec 12, 2018 136.73 137.71 135.71 135.71 88,152 +0.78(+0.58%)
Dec 11, 2018 137.63 138.02 134.11 134.93 234,177 -0.67(-0.49%)
Dec 10, 2018 135.15 135.98 132.89 135.60 126,510 +0.39(+0.29%)
Dec 07, 2018 138.31 139.40 134.86 135.21 109,900 -3.36(-2.42%)
Dec 06, 2018 136.75 138.59 134.67 138.57 180,340 -0.83(-0.60%)
Dec 04, 2018 144.83 144.83 139.27 139.40 96,600 -6.09(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More