US Industrials Ishares ETF (NY: IYJ )

133.17 -1.22 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.04 53.11 52.76 53.02 163,633 -0.11(-0.21%)
Jul 28, 2016 53.13 53.24 52.90 53.13 81,450 -0.07(-0.14%)
Jul 27, 2016 53.49 53.49 53.06 53.21 89,638 -0.21(-0.39%)
Jul 26, 2016 53.02 53.42 53.02 53.42 104,284 +0.45(+0.85%)
Jul 25, 2016 53.09 53.09 52.86 52.97 29,399 -0.25(-0.46%)
Jul 22, 2016 52.91 53.22 52.81 53.22 64,274 -0.01(-0.03%)
Jul 21, 2016 53.56 53.65 53.12 53.23 221,009 -0.41(-0.77%)
Jul 20, 2016 53.39 53.76 53.39 53.64 83,427 +0.26(+0.48%)
Jul 19, 2016 53.30 53.48 53.14 53.38 102,909 +0.02(+0.04%)
Jul 18, 2016 53.46 53.69 53.27 53.36 162,232 -0.05(-0.09%)
Jul 15, 2016 53.54 53.56 53.33 53.41 142,681 +0.02(+0.03%)
Jul 14, 2016 53.40 53.58 53.34 53.39 168,450 +0.28(+0.52%)
Jul 13, 2016 53.18 53.18 52.90 53.12 90,214 +0.10(+0.19%)
Jul 12, 2016 52.85 53.11 52.79 53.01 283,086 +0.40(+0.75%)
Jul 11, 2016 52.48 52.76 52.44 52.62 96,901 +0.27(+0.52%)
Jul 08, 2016 51.65 52.42 51.35 52.35 156,331 +0.99(+1.94%)
Jul 07, 2016 51.28 51.60 51.16 51.35 578,872 +0.10(+0.19%)
Jul 06, 2016 50.84 51.27 50.61 51.25 430,255 +0.28(+0.56%)
Jul 05, 2016 51.21 51.21 50.74 50.97 350,591 -0.49(-0.95%)
Jul 01, 2016 51.35 51.46 51.46 51.46 1,292,609 +0.14(+0.27%)
Jun 30, 2016 50.35 51.32 50.35 51.32 269,903 +1.03(+2.04%)
Jun 29, 2016 49.93 50.36 49.92 50.29 135,881 +0.81(+1.64%)
Jun 28, 2016 49.22 49.48 48.98 49.48 189,217 +0.81(+1.66%)
Jun 27, 2016 49.56 49.56 48.47 48.67 397,579 -1.21(-2.43%)
Jun 24, 2016 50.13 50.89 49.82 49.89 213,547 -2.16(-4.14%)
Jun 23, 2016 51.87 52.04 51.75 52.04 127,099 +0.64(+1.24%)
Jun 22, 2016 51.64 51.72 51.36 51.40 80,058 -0.15(-0.30%)
Jun 21, 2016 51.65 51.66 51.47 51.56 98,150 -0.17(-0.33%)
Jun 20, 2016 51.65 52.11 51.65 51.73 58,984 +0.54(+1.06%)
Jun 17, 2016 51.17 51.28 50.97 51.19 61,912 -0.02(-0.05%)
Jun 16, 2016 50.82 51.28 50.43 51.21 2,103,474 +0.17(+0.34%)
Jun 15, 2016 51.22 51.40 51.00 51.04 100,063 -0.00(-0.01%)
Jun 14, 2016 50.82 51.09 50.70 51.05 88,933 +0.10(+0.20%)
Jun 13, 2016 51.28 51.46 50.93 50.94 155,505 -0.37(-0.73%)
Jun 10, 2016 51.61 51.61 51.17 51.32 122,426 -0.62(-1.18%)
Jun 09, 2016 51.74 51.98 51.68 51.93 57,104 -0.10(-0.19%)
Jun 08, 2016 51.79 52.06 51.79 52.03 102,987 +0.27(+0.52%)
Jun 07, 2016 51.68 51.92 51.68 51.76 117,092 +0.15(+0.29%)
Jun 06, 2016 51.28 51.67 51.24 51.61 101,058 +0.39(+0.76%)
Jun 03, 2016 51.14 51.24 50.78 51.22 70,099 -0.00(-0.01%)
Jun 02, 2016 50.85 51.22 50.85 51.22 106,765 +0.16(+0.32%)
Jun 01, 2016 50.66 51.09 50.63 51.06 102,736 +0.06(+0.11%)
May 31, 2016 51.10 51.19 50.84 51.00 331,685 +0.02(+0.05%)
May 27, 2016 50.80 50.98 50.98 50.98 104,263 +0.17(+0.34%)
May 26, 2016 50.86 51.00 50.76 50.81 84,155 -0.09(-0.18%)
May 25, 2016 50.70 50.96 50.70 50.90 54,880 +0.33(+0.65%)
May 24, 2016 50.10 50.66 50.10 50.57 101,292 +0.69(+1.37%)
May 23, 2016 49.91 50.07 49.79 49.88 48,589 -0.07(-0.15%)
May 20, 2016 49.76 50.10 49.76 49.96 60,962 +0.34(+0.68%)
May 19, 2016 49.66 49.82 49.28 49.62 180,741 -0.41(-0.83%)
May 18, 2016 49.99 50.45 49.78 50.04 134,101 -0.12(-0.23%)
May 17, 2016 50.53 50.67 50.00 50.16 109,213 -0.32(-0.64%)
May 16, 2016 49.96 50.64 49.96 50.48 267,335 +0.52(+1.04%)
May 13, 2016 50.48 50.61 49.85 49.96 724,860 -0.61(-1.22%)
May 12, 2016 50.81 50.81 50.32 50.57 61,963 -0.07(-0.13%)
May 11, 2016 50.96 51.10 50.64 50.64 89,806 -0.38(-0.75%)
May 10, 2016 50.34 51.02 50.34 51.02 180,144 +0.89(+1.77%)
May 09, 2016 50.17 50.36 50.08 50.14 66,623 -0.19(-0.37%)
May 06, 2016 49.82 50.36 49.82 50.32 121,952 +0.36(+0.73%)
May 05, 2016 50.18 50.23 49.90 49.96 71,191 -0.05(-0.10%)
May 04, 2016 50.24 50.32 49.80 50.01 307,168 -0.47(-0.93%)
May 03, 2016 50.67 50.67 50.16 50.48 151,632 -0.42(-0.83%)
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.