FinancialContent is the trusted provider of stock market information to the media industry.
US Industrials Ishares ETF (NY: IYJ)
148.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jun 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 01, 2020 147.40 148.88 147.35 148.30 13,494 +0.36(+0.24%)
May 29, 2020 147.02 148.12 145.70 147.94 30,000 -0.20(-0.14%)
May 28, 2020 150.00 150.18 147.88 148.14 46,481 -0.76(-0.51%)
May 27, 2020 147.69 148.90 146.09 148.90 59,609 +3.86(+2.66%)
May 26, 2020 144.44 145.79 144.29 145.04 63,262 +4.68(+3.33%)
May 22, 2020 139.94 140.37 138.96 140.36 20,900 +0.29(+0.21%)
May 21, 2020 140.07 141.06 139.94 140.07 27,302 -0.17(-0.12%)
May 20, 2020 139.44 141.30 139.44 140.24 19,441 +2.46(+1.79%)
May 19, 2020 139.11 140.20 137.78 137.78 26,349 -1.52(-1.09%)
May 18, 2020 135.69 140.05 135.69 139.30 28,887 +7.47(+5.67%)
May 15, 2020 130.10 132.18 129.57 131.83 14,900 +0.30(+0.23%)
May 14, 2020 128.15 131.53 126.26 131.53 42,833 +1.38(+1.06%)
May 13, 2020 132.61 132.61 129.24 130.15 27,188 -3.54(-2.65%)
May 12, 2020 137.92 137.92 133.58 133.69 38,162 -3.45(-2.52%)
May 11, 2020 137.33 137.93 136.10 137.14 19,480 -1.35(-0.97%)
May 08, 2020 137.39 138.75 137.39 138.49 27,100 +2.61(+1.92%)
May 07, 2020 134.92 137.29 134.92 135.88 29,793 +2.68(+2.01%)
May 06, 2020 134.92 134.92 133.14 133.20 10,888 -1.18(-0.87%)
May 05, 2020 134.44 135.71 134.29 134.38 11,737 +1.24(+0.93%)
May 04, 2020 132.23 133.20 131.40 133.14 17,077 -0.87(-0.65%)
May 01, 2020 136.23 136.23 133.21 134.01 31,300 -3.95(-2.86%)
Apr 30, 2020 139.34 139.34 137.26 137.96 43,046 -2.97(-2.11%)
Apr 29, 2020 140.05 141.91 139.51 140.93 77,808 +4.05(+2.96%)
Apr 28, 2020 136.69 138.99 136.34 136.88 35,026 +1.67(+1.24%)
Apr 27, 2020 133.53 135.80 132.86 135.21 37,559 +3.62(+2.75%)
Apr 24, 2020 130.60 132.07 129.65 131.59 34,000 +1.45(+1.11%)
Apr 23, 2020 130.57 132.30 130.12 130.14 39,161 +1.01(+0.78%)
Apr 22, 2020 128.88 129.89 128.33 129.13 32,059 +2.33(+1.84%)
Apr 21, 2020 127.19 128.61 126.47 126.80 26,162 -3.85(-2.95%)
Apr 20, 2020 132.03 133.05 130.37 130.65 23,506 -3.03(-2.27%)
Apr 17, 2020 131.23 133.96 131.12 133.68 49,700 +5.82(+4.55%)
Apr 16, 2020 128.41 128.72 125.96 127.86 39,715 -0.76(-0.59%)
Apr 15, 2020 130.94 130.94 127.20 128.62 27,148 -4.14(-3.12%)
Apr 14, 2020 132.30 133.61 131.38 132.76 35,219 +2.47(+1.90%)
Apr 13, 2020 133.20 133.20 128.87 130.29 53,841 -3.36(-2.51%)
Apr 09, 2020 134.53 135.77 132.61 133.65 83,300 +2.25(+1.71%)
Apr 08, 2020 128.61 131.91 127.16 131.40 38,830 +4.62(+3.64%)
Apr 07, 2020 131.99 132.31 126.78 126.78 55,046 +0.09(+0.07%)
Apr 06, 2020 120.24 127.42 120.24 126.69 28,557 +9.22(+7.85%)
Apr 03, 2020 119.25 120.31 116.22 117.47 69,600 -2.53(-2.11%)
Apr 02, 2020 116.97 121.39 116.97 120.00 17,325 +1.82(+1.54%)
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.