Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.92 51.93 51.58 51.61 55,500 -0.24(-0.46%)
Nov 27, 2015 51.76 51.88 51.64 51.84 23,694 +0.08(+0.16%)
Nov 25, 2015 51.83 51.76 51.76 51.76 70,698 +0.01(+0.02%)
Nov 24, 2015 51.49 51.87 51.36 51.75 78,400 +0.00(+0.01%)
Nov 23, 2015 51.85 52.01 51.57 51.75 174,485 -0.16(-0.31%)
Nov 20, 2015 51.80 52.07 51.78 51.91 51,053 +0.28(+0.53%)
Nov 19, 2015 51.46 51.69 51.43 51.63 135,380 +0.15(+0.29%)
Nov 18, 2015 50.95 51.52 50.92 51.48 40,459 +0.74(+1.46%)
Nov 17, 2015 50.92 51.04 50.64 50.74 97,152 -0.07(-0.14%)
Nov 16, 2015 49.99 50.83 49.99 50.81 85,741 +0.73(+1.45%)
Nov 13, 2015 50.16 50.48 50.04 50.09 56,990 -0.22(-0.44%)
Nov 12, 2015 50.83 50.99 50.31 50.31 58,764 -0.90(-1.77%)
Nov 11, 2015 51.18 51.43 51.12 51.21 255,695 +0.13(+0.25%)
Nov 10, 2015 50.90 51.18 50.80 51.09 67,822 +0.02(+0.05%)
Nov 09, 2015 51.34 51.34 50.64 51.06 140,304 -0.39(-0.76%)
Nov 06, 2015 51.22 51.46 50.94 51.46 84,686 +0.05(+0.10%)
Nov 05, 2015 51.40 51.47 51.03 51.40 81,255 +0.05(+0.10%)
Nov 04, 2015 51.49 51.55 51.27 51.35 58,970 -0.03(-0.07%)
Nov 03, 2015 51.38 51.58 51.26 51.38 99,140 -0.10(-0.19%)
Nov 02, 2015 50.90 51.52 50.87 51.48 103,765 +0.59(+1.16%)
Oct 30, 2015 50.89 51.14 50.89 50.89 84,186 +0.07(+0.14%)
Oct 29, 2015 50.63 50.84 50.61 50.82 76,765 -0.04(-0.08%)
Oct 28, 2015 50.35 50.87 50.23 50.86 87,018 +0.59(+1.16%)
Oct 27, 2015 50.58 50.58 50.14 50.27 37,093 -0.53(-1.05%)
Oct 26, 2015 50.88 50.98 50.70 50.80 38,443 -0.11(-0.21%)
Oct 23, 2015 50.96 51.00 50.68 50.91 56,190 +0.20(+0.39%)
Oct 22, 2015 49.62 50.86 49.62 50.71 125,673 +1.31(+2.65%)
Oct 21, 2015 49.67 49.89 49.37 49.40 59,336 -0.12(-0.23%)
Oct 20, 2015 49.20 49.68 49.11 49.52 37,505 +0.23(+0.46%)
Oct 19, 2015 49.12 49.34 49.05 49.29 101,356 +0.00(+0.00%)
Oct 16, 2015 49.52 49.52 49.10 49.29 38,966 -0.09(-0.18%)
Oct 15, 2015 49.10 49.39 48.82 49.38 54,352 +0.46(+0.95%)
Oct 14, 2015 49.34 49.42 48.87 48.91 109,224 -0.48(-0.97%)
Oct 13, 2015 49.62 49.88 49.38 49.39 81,993 -0.49(-0.98%)
Oct 12, 2015 49.99 49.99 49.75 49.88 91,773 -0.08(-0.16%)
Oct 09, 2015 49.96 50.20 49.86 49.96 111,180 +0.04(+0.09%)
Oct 08, 2015 49.05 50.01 49.05 49.92 101,757 +0.74(+1.50%)
Oct 07, 2015 48.80 49.33 48.75 49.18 84,587 +0.64(+1.33%)
Oct 06, 2015 48.51 48.74 48.46 48.53 44,781 -0.00(-0.01%)
Oct 05, 2015 47.71 48.60 47.71 48.54 81,608 +1.26(+2.66%)
Oct 02, 2015 46.08 47.28 45.91 47.28 83,140 +0.68(+1.45%)
Oct 01, 2015 46.79 46.79 46.17 46.60 42,803 -0.05(-0.10%)
Sep 30, 2015 46.43 46.67 46.05 46.65 114,022 +0.77(+1.69%)
Sep 29, 2015 45.75 45.93 45.60 45.88 82,727 +0.24(+0.52%)
Sep 28, 2015 46.35 46.37 45.64 45.64 116,031 -1.03(-2.21%)
Sep 25, 2015 46.98 46.98 46.50 46.67 67,593 +0.06(+0.14%)
Sep 24, 2015 46.45 46.65 46.03 46.61 118,160 -0.32(-0.68%)
Sep 23, 2015 47.25 47.33 46.77 46.93 122,671 -0.29(-0.62%)
Sep 22, 2015 47.35 47.38 47.00 47.22 144,069 -0.70(-1.46%)
Sep 21, 2015 47.93 48.27 47.77 47.92 59,321 +0.20(+0.42%)
Sep 18, 2015 47.97 48.22 47.61 47.72 133,431 -0.98(-2.02%)
Sep 17, 2015 48.91 49.36 48.60 48.70 92,116 -0.29(-0.60%)
Sep 16, 2015 48.61 49.03 48.61 48.99 37,955 +0.41(+0.85%)
Sep 15, 2015 47.90 48.65 47.87 48.58 95,949 +0.82(+1.72%)
Sep 14, 2015 48.07 48.07 47.68 47.76 34,247 -0.24(-0.50%)
Sep 11, 2015 47.71 48.00 47.56 48.00 53,237 +0.17(+0.36%)
Sep 10, 2015 47.73 48.15 47.62 47.83 73,140 +0.08(+0.16%)
Sep 09, 2015 48.63 48.77 47.73 47.75 71,793 -0.57(-1.18%)
Sep 08, 2015 47.75 48.32 47.69 48.32 74,713 +1.18(+2.49%)
Sep 04, 2015 46.57 47.14 47.14 47.14 77,820 -0.63(-1.31%)
Sep 03, 2015 47.69 48.13 47.58 47.77 143,809 +0.25(+0.52%)
Sep 02, 2015 47.06 47.53 46.81 47.52 175,749 +0.93(+1.99%)
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.