Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 +0.40 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 46.10 46.10 45.78 45.82 159,662 -0.17(-0.37%)
Nov 27, 2013 45.89 45.99 45.83 45.99 143,704 +0.22(+0.47%)
Nov 26, 2013 45.75 45.90 45.65 45.78 211,904 +0.10(+0.23%)
Nov 25, 2013 45.87 45.87 45.58 45.67 227,731 -0.08(-0.17%)
Nov 22, 2013 45.56 45.76 45.44 45.75 248,366 +0.25(+0.55%)
Nov 21, 2013 45.31 45.51 45.17 45.50 240,256 +0.40(+0.89%)
Nov 20, 2013 45.36 45.45 45.01 45.10 211,234 -0.20(-0.44%)
Nov 19, 2013 45.50 45.63 45.23 45.30 208,173 -0.28(-0.61%)
Nov 18, 2013 45.85 45.88 45.48 45.58 257,854 -0.03(-0.07%)
Nov 15, 2013 45.47 45.62 45.36 45.61 194,115 +0.24(+0.54%)
Nov 14, 2013 45.33 45.41 45.12 45.37 213,460 +0.18(+0.41%)
Nov 13, 2013 44.68 45.18 44.64 45.18 179,295 +0.35(+0.78%)
Nov 12, 2013 44.75 44.92 44.67 44.84 144,579 -0.01(-0.03%)
Nov 11, 2013 44.75 44.87 44.72 44.85 178,699 +0.00(+0.01%)
Nov 08, 2013 44.31 44.85 44.26 44.84 472,590 +0.58(+1.31%)
Nov 07, 2013 44.87 45.03 44.22 44.27 256,477 -0.54(-1.20%)
Nov 06, 2013 44.84 44.90 44.61 44.80 176,126 +0.12(+0.26%)
Nov 05, 2013 44.62 44.80 44.38 44.69 175,951 -0.14(-0.30%)
Nov 04, 2013 44.72 44.83 44.62 44.82 222,565 +0.23(+0.52%)
Nov 01, 2013 44.36 44.69 44.25 44.59 266,285 +0.24(+0.55%)
Oct 31, 2013 44.35 44.63 44.19 44.35 166,014 +0.02(+0.05%)
Oct 30, 2013 44.63 44.74 44.26 44.32 150,196 -0.30(-0.66%)
Oct 29, 2013 44.57 44.62 44.37 44.62 368,800 +0.09(+0.21%)
Oct 28, 2013 44.48 44.56 44.36 44.53 2,797,625 -0.01(-0.03%)
Oct 25, 2013 44.46 44.54 44.24 44.54 601,762 +0.18(+0.40%)
Oct 24, 2013 44.16 44.40 44.13 44.36 132,539 +0.29(+0.66%)
Oct 23, 2013 44.09 44.11 43.85 44.07 211,134 -0.09(-0.21%)
Oct 22, 2013 44.11 44.36 44.05 44.16 278,204 +0.21(+0.48%)
Oct 21, 2013 43.93 44.03 43.84 43.95 403,561 +0.13(+0.29%)
Oct 18, 2013 43.59 43.84 43.50 43.83 276,090 +0.53(+1.22%)
Oct 17, 2013 42.85 43.30 42.84 43.30 184,095 +0.36(+0.83%)
Oct 16, 2013 42.87 43.04 42.67 42.94 311,518 +0.32(+0.75%)
Oct 15, 2013 43.03 43.03 42.56 42.62 518,790 -0.42(-0.97%)
Oct 14, 2013 42.57 43.06 42.57 43.04 2,256,445 +0.18(+0.43%)
Oct 11, 2013 42.54 42.90 42.50 42.86 874,082 +0.25(+0.60%)
Oct 10, 2013 41.99 42.60 41.98 42.60 221,762 +1.04(+2.50%)
Oct 09, 2013 41.76 41.77 41.27 41.57 1,161,029 -0.04(-0.10%)
Oct 08, 2013 42.17 42.26 41.60 41.61 357,671 -0.55(-1.31%)
Oct 07, 2013 42.14 42.41 42.03 42.16 1,084,010 -0.34(-0.81%)
Oct 04, 2013 42.45 42.54 42.21 42.51 426,206 +0.22(+0.52%)
Oct 03, 2013 42.63 42.65 41.98 42.28 1,331,636 -0.47(-1.09%)
Oct 02, 2013 42.67 42.75 42.42 42.75 211,366 -0.13(-0.31%)
Oct 01, 2013 42.59 42.93 42.55 42.88 818,941 +0.36(+0.84%)
Sep 30, 2013 42.33 42.67 42.22 42.52 495,249 -0.18(-0.42%)
Sep 27, 2013 42.73 42.74 42.07 42.70 166,828 -0.26(-0.61%)
Sep 26, 2013 42.97 43.08 42.79 42.97 639,279 +0.16(+0.36%)
Sep 25, 2013 42.91 43.06 42.81 42.81 156,123 -0.11(-0.26%)
Sep 24, 2013 42.84 43.17 42.74 42.92 315,396 +0.13(+0.31%)
Sep 23, 2013 42.89 43.00 42.59 42.79 2,204,786 -0.19(-0.45%)
Sep 20, 2013 43.50 43.55 42.98 42.98 209,599 -0.48(-1.10%)
Sep 19, 2013 43.51 43.68 43.41 43.46 233,752 +0.07(+0.17%)
Sep 18, 2013 42.87 43.46 42.72 43.39 292,805 +0.50(+1.16%)
Sep 17, 2013 42.82 42.89 42.66 42.89 280,759 +0.18(+0.43%)
Sep 16, 2013 42.80 42.82 42.62 42.71 2,220,781 +0.50(+1.18%)
Sep 13, 2013 42.23 42.23 42.00 42.21 95,311 +0.07(+0.16%)
Sep 12, 2013 42.42 42.42 42.09 42.14 190,924 -0.16(-0.39%)
Sep 11, 2013 42.20 42.31 42.02 42.31 287,127 +0.16(+0.38%)
Sep 10, 2013 41.84 42.17 41.83 42.15 316,326 +0.59(+1.42%)
Sep 09, 2013 41.11 41.63 41.11 41.56 357,921 +0.56(+1.37%)
Sep 06, 2013 41.03 41.29 40.77 41.00 135,077 +0.00(+0.01%)
Sep 05, 2013 40.83 41.07 40.75 40.99 366,948 +0.15(+0.36%)
Sep 04, 2013 40.44 40.89 40.42 40.85 433,445 +0.37(+0.90%)
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.