Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.46 51.44 50.46 51.44 269,290 +1.03(+2.04%)
Jun 29, 2016 50.04 50.48 50.04 50.41 135,572 +0.81(+1.64%)
Jun 28, 2016 49.33 49.59 49.09 49.59 188,787 +0.81(+1.66%)
Jun 27, 2016 49.67 49.67 48.58 48.78 396,676 -1.22(-2.43%)
Jun 24, 2016 50.25 51.01 49.93 50.00 213,061 -2.16(-4.14%)
Jun 23, 2016 51.99 52.16 51.87 52.16 126,810 +0.64(+1.24%)
Jun 22, 2016 51.76 51.83 51.47 51.52 79,876 -0.15(-0.30%)
Jun 21, 2016 51.77 51.78 51.59 51.68 97,927 -0.17(-0.33%)
Jun 20, 2016 51.76 52.23 51.76 51.85 58,850 +0.54(+1.06%)
Jun 17, 2016 51.29 51.40 51.08 51.31 61,771 -0.02(-0.05%)
Jun 16, 2016 50.93 51.40 50.55 51.33 2,098,692 +0.17(+0.34%)
Jun 15, 2016 51.33 51.52 51.12 51.16 99,835 -0.00(-0.01%)
Jun 14, 2016 50.93 51.20 50.82 51.16 88,730 +0.10(+0.20%)
Jun 13, 2016 51.40 51.58 51.05 51.06 155,151 -0.37(-0.73%)
Jun 10, 2016 51.73 51.73 51.29 51.43 122,147 -0.62(-1.18%)
Jun 09, 2016 51.85 52.10 51.80 52.05 56,974 -0.10(-0.19%)
Jun 08, 2016 51.91 52.18 51.91 52.15 102,753 +0.27(+0.52%)
Jun 07, 2016 51.80 52.04 51.80 51.88 116,826 +0.15(+0.29%)
Jun 06, 2016 51.40 51.79 51.35 51.73 100,828 +0.39(+0.76%)
Jun 03, 2016 51.26 51.36 50.90 51.33 69,939 -0.00(-0.01%)
Jun 02, 2016 50.97 51.34 50.97 51.34 106,522 +0.16(+0.32%)
Jun 01, 2016 50.78 51.21 50.75 51.18 102,502 +0.06(+0.11%)
May 31, 2016 51.22 51.31 50.96 51.12 330,931 +0.02(+0.05%)
May 27, 2016 50.91 51.10 51.10 51.10 104,026 +0.17(+0.34%)
May 26, 2016 50.97 51.12 50.87 50.92 83,964 -0.09(-0.18%)
May 25, 2016 50.81 51.08 50.81 51.02 54,755 +0.33(+0.65%)
May 24, 2016 50.21 50.77 50.21 50.69 101,062 +0.69(+1.37%)
May 23, 2016 50.03 50.19 49.91 50.00 48,479 -0.07(-0.15%)
May 20, 2016 49.88 50.22 49.88 50.07 60,823 +0.34(+0.68%)
May 19, 2016 49.77 49.93 49.39 49.74 180,330 -0.42(-0.83%)
May 18, 2016 50.11 50.56 49.90 50.15 133,796 -0.12(-0.23%)
May 17, 2016 50.64 50.79 50.12 50.27 108,964 -0.32(-0.64%)
May 16, 2016 50.07 50.76 50.07 50.59 266,728 +0.52(+1.04%)
May 13, 2016 50.60 50.72 49.97 50.07 723,212 -0.62(-1.22%)
May 12, 2016 50.92 50.92 50.44 50.69 61,823 -0.07(-0.13%)
May 11, 2016 51.07 51.22 50.75 50.76 89,602 -0.38(-0.75%)
May 10, 2016 50.46 51.14 50.45 51.14 179,735 +0.89(+1.77%)
May 09, 2016 50.28 50.48 50.19 50.25 66,472 -0.19(-0.37%)
May 06, 2016 49.94 50.48 49.94 50.44 121,674 +0.36(+0.73%)
May 05, 2016 50.29 50.34 50.01 50.07 71,029 -0.05(-0.10%)
May 04, 2016 50.36 50.44 49.91 50.12 306,470 -0.47(-0.93%)
May 03, 2016 50.78 50.78 50.27 50.60 151,288 -0.43(-0.83%)
May 02, 2016 50.89 51.08 50.67 51.02 466,482 +0.26(+0.51%)
Apr 29, 2016 50.80 50.91 50.52 50.76 92,104 -0.29(-0.57%)
Apr 28, 2016 51.26 51.68 50.97 51.05 292,283 -0.53(-1.02%)
Apr 27, 2016 51.27 51.66 51.15 51.58 62,874 +0.38(+0.75%)
Apr 26, 2016 50.83 51.20 50.83 51.20 80,179 +0.50(+0.98%)
Apr 25, 2016 50.91 50.91 50.56 50.70 413,825 -0.35(-0.69%)
Apr 22, 2016 50.87 51.10 50.75 51.05 92,005 +0.24(+0.47%)
Apr 21, 2016 50.98 51.13 50.76 50.82 53,214 -0.16(-0.32%)
Apr 20, 2016 50.98 51.20 50.81 50.98 54,123 -0.01(-0.03%)
Apr 19, 2016 50.99 51.16 50.82 50.99 82,607 +0.20(+0.40%)
Apr 18, 2016 50.55 50.81 50.32 50.79 217,186 +0.23(+0.45%)
Apr 15, 2016 50.54 50.57 50.44 50.56 86,616 +0.09(+0.19%)
Apr 14, 2016 50.63 50.63 50.37 50.47 91,631 -0.10(-0.20%)
Apr 13, 2016 50.14 50.57 50.14 50.57 84,914 +0.72(+1.45%)
Apr 12, 2016 49.48 49.95 49.46 49.85 96,169 +0.40(+0.81%)
Apr 11, 2016 49.68 49.99 49.45 49.45 94,904 -0.10(-0.21%)
Apr 08, 2016 49.58 49.95 49.42 49.55 89,512 +0.28(+0.57%)
Apr 07, 2016 49.48 49.57 49.11 49.27 170,907 -0.44(-0.89%)
Apr 06, 2016 49.56 49.73 49.19 49.71 1,760,406 +0.27(+0.54%)
Apr 05, 2016 49.40 49.61 49.26 49.45 705,153 -0.33(-0.67%)
Apr 04, 2016 50.26 50.26 49.68 49.78 348,249 -0.51(-1.02%)
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.