Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 47.84 47.89 47.66 47.77 7,337,923 -0.09(-0.18%)
Jun 27, 2014 47.60 47.87 47.56 47.85 250,476 +0.17(+0.36%)
Jun 26, 2014 47.83 47.85 47.42 47.68 258,251 -0.12(-0.25%)
Jun 25, 2014 47.59 47.86 47.54 47.80 461,071 +0.12(+0.26%)
Jun 24, 2014 48.07 48.29 47.67 47.68 408,110 -0.53(-1.10%)
Jun 23, 2014 48.44 48.47 48.15 48.21 406,140 -0.21(-0.44%)
Jun 20, 2014 48.37 48.47 48.30 48.42 342,585 +0.20(+0.41%)
Jun 19, 2014 48.25 48.28 48.06 48.22 362,993 +0.07(+0.14%)
Jun 18, 2014 47.98 48.21 47.75 48.15 701,399 +0.21(+0.43%)
Jun 17, 2014 47.73 48.06 47.65 47.95 507,384 +0.12(+0.26%)
Jun 16, 2014 47.78 47.94 47.65 47.82 4,441,294 -0.09(-0.18%)
Jun 13, 2014 47.78 47.99 47.69 47.91 304,216 +0.17(+0.35%)
Jun 12, 2014 48.17 48.19 47.66 47.74 570,702 -0.53(-1.11%)
Jun 11, 2014 48.39 48.41 48.19 48.28 5,515,332 -0.33(-0.67%)
Jun 10, 2014 48.66 48.66 48.43 48.60 3,031,957 +0.20(+0.42%)
Jun 06, 2014 48.07 48.41 48.07 48.40 53,403 +0.46(+0.95%)
Jun 05, 2014 47.48 48.00 47.43 47.95 222,405 +0.54(+1.15%)
Jun 04, 2014 47.33 47.46 47.30 47.40 67,332 -0.01(-0.03%)
Jun 03, 2014 47.39 47.52 47.25 47.42 30,838 -0.08(-0.16%)
Jun 02, 2014 47.37 47.54 47.12 47.50 113,500 +0.13(+0.28%)
May 30, 2014 47.33 47.38 47.17 47.36 171,849 -0.01(-0.02%)
May 29, 2014 47.25 47.37 47.07 47.37 111,111 +0.19(+0.41%)
May 28, 2014 47.16 47.34 47.15 47.18 218,710 +0.03(+0.06%)
May 27, 2014 47.11 47.24 47.03 47.15 153,913 +0.23(+0.50%)
May 23, 2014 46.61 46.91 46.91 46.91 144,004 +0.28(+0.60%)
May 22, 2014 46.45 46.68 46.36 46.63 204,640 +0.22(+0.48%)
May 21, 2014 46.17 46.44 46.17 46.41 319,316 +0.35(+0.76%)
May 20, 2014 46.60 46.62 45.92 46.06 312,024 -0.62(-1.32%)
May 19, 2014 46.33 46.70 46.28 46.68 281,143 +0.21(+0.45%)
May 16, 2014 46.33 46.47 46.15 46.47 218,825 +0.16(+0.35%)
May 15, 2014 46.65 46.66 46.04 46.31 201,847 -0.46(-0.97%)
May 14, 2014 47.16 47.16 46.69 46.76 78,411 -0.42(-0.89%)
May 13, 2014 47.24 47.34 47.15 47.18 70,121 +0.00(+0.00%)
May 12, 2014 46.61 47.20 46.61 47.18 107,575 +0.71(+1.54%)
May 09, 2014 46.38 46.50 46.18 46.47 105,939 +0.06(+0.13%)
May 08, 2014 46.40 46.74 46.31 46.41 101,198 -0.03(-0.06%)
May 07, 2014 46.22 46.44 45.89 46.44 85,147 +0.31(+0.68%)
May 06, 2014 46.43 46.44 46.11 46.12 224,794 -0.42(-0.90%)
May 05, 2014 46.30 46.61 46.10 46.54 86,428 +0.03(+0.07%)
May 02, 2014 46.52 46.81 46.46 46.51 82,373 +0.03(+0.06%)
May 01, 2014 46.55 46.77 46.35 46.48 190,854 -0.08(-0.17%)
Apr 30, 2014 46.15 46.63 46.15 46.56 937,116 +0.30(+0.66%)
Apr 29, 2014 46.18 46.29 45.94 46.26 144,308 +0.17(+0.37%)
Apr 28, 2014 46.27 46.41 45.63 46.09 489,347 -0.02(-0.05%)
Apr 25, 2014 46.59 46.59 46.07 46.11 88,987 -0.51(-1.10%)
Apr 24, 2014 46.87 46.87 46.40 46.62 129,173 -0.12(-0.25%)
Apr 23, 2014 46.70 46.87 46.67 46.74 133,276 +0.04(+0.08%)
Apr 22, 2014 46.69 46.93 46.68 46.70 133,287 +0.10(+0.21%)
Apr 21, 2014 46.59 46.66 46.36 46.60 93,307 +0.12(+0.25%)
Apr 17, 2014 46.15 46.49 46.49 46.49 349,042 +0.35(+0.76%)
Apr 16, 2014 45.71 46.14 45.68 46.14 261,534 +0.64(+1.41%)
Apr 15, 2014 45.24 45.53 44.78 45.50 128,315 +0.29(+0.63%)
Apr 14, 2014 45.22 45.40 44.83 45.21 83,318 +0.28(+0.62%)
Apr 11, 2014 45.18 45.43 44.91 44.93 202,524 -0.45(-0.99%)
Apr 10, 2014 46.26 46.41 45.38 45.38 190,704 -0.93(-2.00%)
Apr 09, 2014 45.84 46.32 45.77 46.31 476,865 +0.58(+1.28%)
Apr 08, 2014 45.64 45.85 45.39 45.72 222,993 +0.07(+0.15%)
Apr 07, 2014 46.10 46.28 45.53 45.65 730,098 -0.66(-1.43%)
Apr 04, 2014 47.14 47.24 46.28 46.32 123,037 -0.63(-1.34%)
Apr 03, 2014 47.03 47.08 46.80 46.95 78,070 -0.02(-0.04%)
Apr 02, 2014 46.78 47.00 46.68 46.97 197,338 +0.34(+0.73%)
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.