US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 70.75 70.75 70.51 70.54 66,585 -0.03(-0.05%)
Oct 30, 2017 71.12 70.53 70.58 27,384 -0.51(-0.72%)
Oct 27, 2017 70.85 71.09 70.85 71.09 47,460 +0.12(+0.17%)
Oct 26, 2017 70.84 71.09 70.82 70.97 103,602 +0.31(+0.44%)
Oct 25, 2017 70.97 71.01 70.29 70.66 64,437 -0.46(-0.65%)
Oct 24, 2017 71.22 71.28 71.08 71.12 75,177 +0.34(+0.49%)
Oct 23, 2017 71.23 71.23 70.78 70.78 25,220 -0.45(-0.63%)
Oct 20, 2017 70.42 71.23 70.42 71.23 25,438 +0.79(+1.12%)
Oct 19, 2017 70.03 70.44 69.77 70.44 838,093 +0.29(+0.41%)
Oct 18, 2017 70.21 70.36 70.12 70.15 298,864 +0.04(+0.06%)
Oct 17, 2017 70.28 70.28 69.79 70.11 33,751 -0.21(-0.30%)
Oct 16, 2017 70.37 70.37 70.15 70.32 31,900 +0.14(+0.20%)
Oct 13, 2017 70.60 70.65 70.18 70.18 29,945 -0.15(-0.22%)
Oct 12, 2017 70.17 70.43 69.96 70.34 66,818 +0.40(+0.57%)
Oct 11, 2017 69.86 69.96 69.82 69.94 32,478 -0.04(-0.06%)
Oct 10, 2017 70.03 70.13 69.93 69.98 30,988 +0.04(+0.06%)
Oct 09, 2017 70.30 70.30 69.85 69.94 30,450 -0.11(-0.16%)
Oct 06, 2017 70.22 70.22 69.83 70.05 79,770 -0.04(-0.06%)
Oct 05, 2017 69.74 70.56 69.74 70.10 57,853 +0.29(+0.41%)
Oct 04, 2017 70.31 70.31 69.65 69.81 48,332 +0.03(+0.04%)
Oct 03, 2017 69.77 69.81 69.53 69.78 278,399 +0.15(+0.22%)
Oct 02, 2017 69.29 69.63 69.15 69.63 1,807,329 +0.55(+0.79%)
Sep 29, 2017 69.11 69.11 68.86 69.08 56,437 +0.15(+0.22%)
Sep 28, 2017 68.89 68.96 68.67 68.93 37,235 -0.01(-0.01%)
Sep 27, 2017 69.01 69.08 68.74 68.94 28,156 +0.19(+0.28%)
Sep 26, 2017 68.80 68.89 68.72 68.74 84,481 +0.00(+0.00%)
Sep 25, 2017 68.74 69.17 68.44 68.74 28,796 -0.12(-0.17%)
Sep 22, 2017 68.63 68.89 68.27 68.86 93,496 +0.20(+0.29%)
Sep 21, 2017 68.59 68.75 68.14 68.66 28,046 +0.12(+0.17%)
Sep 20, 2017 68.18 68.55 68.18 68.54 43,595 +0.39(+0.58%)
Sep 19, 2017 68.02 68.15 68.02 68.15 31,443 +0.04(+0.05%)
Sep 18, 2017 67.56 68.11 67.56 68.11 28,543 +0.57(+0.85%)
Sep 15, 2017 67.07 67.54 67.07 67.54 45,264 +0.34(+0.50%)
Sep 14, 2017 66.99 67.24 66.99 67.20 17,093 +0.24(+0.36%)
Sep 13, 2017 67.03 67.06 66.89 66.96 47,577 -0.21(-0.32%)
Sep 12, 2017 66.87 67.17 66.87 67.17 53,054 +0.29(+0.44%)
Sep 11, 2017 66.61 66.88 66.37 66.88 68,606 +0.59(+0.89%)
Sep 08, 2017 65.90 66.37 65.79 66.29 52,772 +0.19(+0.29%)
Sep 07, 2017 65.92 66.11 65.79 66.09 21,047 +0.13(+0.20%)
Sep 06, 2017 66.01 66.19 65.95 65.96 118,899 +0.02(+0.04%)
Sep 05, 2017 66.41 66.41 65.75 65.94 88,729 -0.59(-0.88%)
Sep 01, 2017 66.60 66.68 66.53 66.53 62,118 +0.06(+0.09%)
Aug 31, 2017 66.19 66.53 66.19 66.47 73,213 +0.39(+0.59%)
Aug 30, 2017 65.61 66.13 65.61 66.08 80,305 +0.36(+0.55%)
Aug 29, 2017 64.92 65.73 64.92 65.72 52,474 +0.41(+0.63%)
Aug 28, 2017 65.21 65.45 65.18 65.30 56,253 +0.01(+0.02%)
Aug 25, 2017 65.26 65.52 65.23 65.29 63,439 +0.22(+0.34%)
Aug 24, 2017 65.40 65.40 65.06 65.07 38,978 -0.12(-0.18%)
Aug 23, 2017 65.33 65.36 65.19 65.19 19,996 -0.45(-0.68%)
Aug 22, 2017 64.92 65.68 64.92 65.64 43,857 +0.80(+1.23%)
Aug 21, 2017 64.12 64.90 64.12 64.84 185,068 +0.01(+0.02%)
Aug 18, 2017 64.88 65.19 64.68 64.82 48,457 -0.16(-0.24%)
Aug 17, 2017 65.92 65.93 64.98 64.98 98,274 -1.13(-1.71%)
Aug 16, 2017 66.17 66.30 66.07 66.11 37,130 +0.17(+0.25%)
Aug 15, 2017 66.34 66.34 65.88 65.94 59,206 -0.13(-0.20%)
Aug 14, 2017 65.77 66.14 65.77 66.07 69,121 +0.71(+1.09%)
Aug 11, 2017 65.29 65.59 65.29 65.36 74,401 +0.09(+0.13%)
Aug 10, 2017 65.97 65.99 65.27 65.27 77,302 -0.91(-1.38%)
Aug 09, 2017 66.10 66.25 66.01 66.19 45,079 -0.01(-0.02%)
Aug 08, 2017 66.39 66.60 66.14 66.20 63,904 -0.21(-0.31%)
Aug 07, 2017 66.26 66.42 66.26 66.41 59,296 +0.06(+0.09%)
Aug 04, 2017 65.89 66.37 65.89 66.35 172,038 +0.12(+0.19%)
Aug 03, 2017 65.74 66.24 65.72 66.23 113,001 +0.09(+0.14%)
Aug 02, 2017 66.27 66.27 65.83 66.13 375,838 +0.19(+0.29%)
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.