Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.43 47.72 47.42 47.65 967,737 +0.52(+1.11%)
Mar 28, 2014 46.88 47.33 46.88 47.13 255,469 +0.34(+0.73%)
Mar 27, 2014 46.89 46.95 46.52 46.79 125,295 -0.15(-0.32%)
Mar 26, 2014 47.71 47.71 46.92 46.94 163,532 -0.49(-1.04%)
Mar 25, 2014 47.35 47.61 47.18 47.43 202,873 +0.29(+0.61%)
Mar 24, 2014 47.54 47.63 46.88 47.15 175,037 -0.28(-0.60%)
Mar 21, 2014 47.65 47.82 47.38 47.43 115,534 +0.02(+0.04%)
Mar 20, 2014 47.25 47.43 47.05 47.41 132,015 +0.10(+0.22%)
Mar 19, 2014 47.70 47.75 47.02 47.31 496,313 -0.40(-0.83%)
Mar 18, 2014 47.47 47.77 47.47 47.70 167,959 +0.33(+0.69%)
Mar 17, 2014 47.06 47.52 47.06 47.38 129,062 +0.58(+1.23%)
Mar 14, 2014 46.85 47.16 46.76 46.80 183,778 -0.14(-0.30%)
Mar 13, 2014 47.82 47.87 46.82 46.94 232,729 -0.70(-1.47%)
Mar 12, 2014 47.50 47.65 47.30 47.65 136,645 -0.07(-0.14%)
Mar 11, 2014 48.11 48.18 47.62 47.71 169,694 -0.34(-0.72%)
Mar 10, 2014 48.20 48.21 47.84 48.06 137,341 -0.29(-0.59%)
Mar 07, 2014 48.44 48.53 48.19 48.34 233,864 +0.13(+0.26%)
Mar 06, 2014 48.07 48.30 48.07 48.22 319,086 +0.24(+0.50%)
Mar 05, 2014 48.04 48.10 47.94 47.98 707,832 +0.00(+0.00%)
Mar 04, 2014 47.81 48.07 47.67 47.98 407,576 +0.74(+1.58%)
Mar 03, 2014 47.08 47.37 46.89 47.23 9,496,637 -0.37(-0.78%)
Feb 28, 2014 47.53 47.83 47.35 47.60 1,013,812 +0.14(+0.29%)
Feb 27, 2014 47.21 47.49 47.10 47.47 236,997 +0.22(+0.47%)
Feb 26, 2014 47.22 47.42 47.08 47.24 385,220 +0.15(+0.32%)
Feb 25, 2014 47.28 47.40 47.04 47.09 290,165 -0.15(-0.31%)
Feb 24, 2014 47.12 47.63 46.92 47.24 309,367 +0.32(+0.67%)
Feb 21, 2014 47.05 47.15 46.90 46.92 235,470 -0.04(-0.08%)
Feb 20, 2014 46.66 47.05 46.51 46.96 191,255 +0.38(+0.82%)
Feb 19, 2014 46.81 47.15 46.54 46.58 389,874 -0.34(-0.73%)
Feb 18, 2014 47.02 47.02 46.74 46.92 512,302 +0.01(+0.03%)
Feb 14, 2014 46.57 46.91 46.91 46.91 234,806 +0.27(+0.58%)
Feb 13, 2014 46.23 46.70 46.11 46.64 203,280 +0.16(+0.34%)
Feb 12, 2014 46.35 46.59 46.34 46.48 312,924 +0.26(+0.57%)
Feb 11, 2014 45.74 46.37 45.74 46.22 932,643 +0.50(+1.09%)
Feb 10, 2014 45.92 45.92 45.58 45.72 18,258,264 -0.25(-0.53%)
Feb 07, 2014 45.45 45.99 45.45 45.96 368,469 +0.62(+1.37%)
Feb 06, 2014 44.74 45.34 44.74 45.34 642,928 +0.66(+1.48%)
Feb 05, 2014 44.65 44.81 44.18 44.68 682,900 -0.06(-0.14%)
Feb 04, 2014 44.60 44.85 44.22 44.74 853,462 +0.34(+0.76%)
Feb 03, 2014 45.79 45.89 44.36 44.40 7,144,744 -1.30(-2.85%)
Jan 31, 2014 45.38 46.05 45.28 45.70 439,959 -0.27(-0.58%)
Jan 30, 2014 45.90 46.09 45.69 45.97 677,727 +0.35(+0.78%)
Jan 29, 2014 45.69 46.21 45.47 45.62 751,938 -0.40(-0.86%)
Jan 28, 2014 45.85 46.10 45.77 46.01 328,014 +0.42(+0.93%)
Jan 27, 2014 45.82 45.96 45.33 45.59 347,555 -0.06(-0.12%)
Jan 24, 2014 46.78 46.79 45.65 45.65 597,555 -1.49(-3.17%)
Jan 23, 2014 47.49 47.49 46.98 47.14 285,110 -0.51(-1.07%)
Jan 22, 2014 47.56 47.71 47.48 47.65 443,156 +0.15(+0.31%)
Jan 21, 2014 47.80 47.83 47.24 47.50 412,970 +0.06(+0.12%)
Jan 17, 2014 47.45 47.45 47.45 47.45 240,533 -0.25(-0.53%)
Jan 16, 2014 47.69 47.73 47.55 47.70 345,254 -0.10(-0.22%)
Jan 15, 2014 47.44 47.85 47.44 47.81 216,904 +0.36(+0.77%)
Jan 14, 2014 47.16 47.44 47.00 47.44 189,474 +0.55(+1.17%)
Jan 13, 2014 47.52 47.60 46.84 46.90 292,984 -0.63(-1.32%)
Jan 10, 2014 47.51 47.52 47.22 47.52 191,077 +0.13(+0.27%)
Jan 09, 2014 47.28 47.46 47.10 47.40 235,646 +0.23(+0.49%)
Jan 08, 2014 47.22 47.27 46.98 47.16 388,705 -0.05(-0.10%)
Jan 07, 2014 47.15 47.31 47.06 47.21 188,286 +0.32(+0.67%)
Jan 06, 2014 47.46 47.49 46.89 46.90 519,393 -0.29(-0.62%)
Jan 03, 2014 47.18 47.38 47.11 47.19 287,269 +0.06(+0.12%)
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.