Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.97 +0.29 (+0.24%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 72.00 72.89 71.92 72.72 102,064 +1.02(+1.43%)
Nov 29, 2017 71.64 71.71 71.40 71.70 54,369 +0.21(+0.29%)
Nov 28, 2017 70.70 71.53 70.70 71.49 56,376 +0.82(+1.16%)
Nov 27, 2017 70.60 70.77 70.55 70.67 36,192 +0.01(+0.01%)
Nov 24, 2017 70.73 70.73 70.60 70.66 66,820 +0.11(+0.16%)
Nov 22, 2017 70.73 70.73 70.47 70.55 33,667 +0.06(+0.08%)
Nov 21, 2017 70.22 70.55 70.22 70.49 66,856 +0.45(+0.64%)
Nov 20, 2017 69.94 70.09 69.86 70.04 30,352 +0.26(+0.38%)
Nov 17, 2017 69.66 69.91 69.66 69.78 31,240 -0.26(-0.37%)
Nov 16, 2017 69.23 70.10 69.23 70.03 62,949 +0.81(+1.16%)
Nov 15, 2017 69.27 69.55 68.81 69.23 228,052 -0.48(-0.69%)
Nov 14, 2017 69.59 69.76 69.51 69.71 35,248 -0.20(-0.29%)
Nov 13, 2017 69.72 69.95 69.65 69.91 68,252 -0.16(-0.23%)
Nov 10, 2017 69.79 70.18 69.77 70.08 293,308 +0.04(+0.06%)
Nov 09, 2017 70.47 70.47 69.66 70.03 41,577 -0.74(-1.05%)
Nov 08, 2017 70.77 70.82 70.55 70.78 35,041 +0.05(+0.08%)
Nov 07, 2017 70.65 70.90 70.61 70.72 81,312 -0.01(-0.01%)
Nov 06, 2017 70.79 70.80 70.66 70.73 52,504 +0.01(+0.02%)
Nov 03, 2017 71.05 71.05 70.52 70.71 67,664 +0.03(+0.05%)
Nov 02, 2017 70.29 70.76 70.25 70.68 230,180 +0.25(+0.36%)
Nov 01, 2017 70.67 70.79 70.30 70.42 103,875 -0.12(-0.17%)
Oct 31, 2017 70.75 70.75 70.51 70.54 66,585 -0.03(-0.05%)
Oct 30, 2017 71.12 70.53 70.58 27,384 -0.51(-0.72%)
Oct 27, 2017 70.85 71.09 70.85 71.09 47,460 +0.12(+0.17%)
Oct 26, 2017 70.84 71.09 70.82 70.97 103,602 +0.31(+0.44%)
Oct 25, 2017 70.97 71.01 70.29 70.66 64,437 -0.46(-0.65%)
Oct 24, 2017 71.22 71.28 71.08 71.12 75,177 +0.34(+0.49%)
Oct 23, 2017 71.23 71.23 70.78 70.78 25,220 -0.45(-0.63%)
Oct 20, 2017 70.42 71.23 70.42 71.23 25,438 +0.79(+1.12%)
Oct 19, 2017 70.03 70.44 69.77 70.44 838,093 +0.29(+0.41%)
Oct 18, 2017 70.21 70.36 70.12 70.15 298,864 +0.04(+0.06%)
Oct 17, 2017 70.28 70.28 69.79 70.11 33,751 -0.21(-0.30%)
Oct 16, 2017 70.37 70.37 70.15 70.32 31,900 +0.14(+0.20%)
Oct 13, 2017 70.60 70.65 70.18 70.18 29,945 -0.15(-0.22%)
Oct 12, 2017 70.17 70.43 69.96 70.34 66,818 +0.40(+0.57%)
Oct 11, 2017 69.86 69.96 69.82 69.94 32,478 -0.04(-0.06%)
Oct 10, 2017 70.03 70.13 69.93 69.98 30,988 +0.04(+0.06%)
Oct 09, 2017 70.30 70.30 69.85 69.94 30,450 -0.11(-0.16%)
Oct 06, 2017 70.22 70.22 69.83 70.05 79,770 -0.04(-0.06%)
Oct 05, 2017 69.74 70.56 69.74 70.10 57,853 +0.29(+0.41%)
Oct 04, 2017 70.31 70.31 69.65 69.81 48,332 +0.03(+0.04%)
Oct 03, 2017 69.77 69.81 69.53 69.78 278,399 +0.15(+0.22%)
Oct 02, 2017 69.29 69.63 69.15 69.63 1,807,329 +0.55(+0.79%)
Sep 29, 2017 69.11 69.11 68.86 69.08 56,437 +0.15(+0.22%)
Sep 28, 2017 68.89 68.96 68.67 68.93 37,235 -0.01(-0.01%)
Sep 27, 2017 69.01 69.08 68.74 68.94 28,156 +0.19(+0.28%)
Sep 26, 2017 68.80 68.89 68.72 68.74 84,481 +0.00(+0.00%)
Sep 25, 2017 68.74 69.17 68.44 68.74 28,796 -0.12(-0.17%)
Sep 22, 2017 68.63 68.89 68.27 68.86 93,496 +0.20(+0.29%)
Sep 21, 2017 68.59 68.75 68.14 68.66 28,046 +0.12(+0.17%)
Sep 20, 2017 68.18 68.55 68.18 68.54 43,595 +0.39(+0.58%)
Sep 19, 2017 68.02 68.15 68.02 68.15 31,443 +0.04(+0.05%)
Sep 18, 2017 67.56 68.11 67.56 68.11 28,543 +0.57(+0.85%)
Sep 15, 2017 67.07 67.54 67.07 67.54 45,264 +0.34(+0.50%)
Sep 14, 2017 66.99 67.24 66.99 67.20 17,093 +0.24(+0.36%)
Sep 13, 2017 67.03 67.06 66.89 66.96 47,577 -0.21(-0.32%)
Sep 12, 2017 66.87 67.17 66.87 67.17 53,054 +0.29(+0.44%)
Sep 11, 2017 66.61 66.88 66.37 66.88 68,606 +0.59(+0.89%)
Sep 08, 2017 65.90 66.37 65.79 66.29 52,772 +0.19(+0.29%)
Sep 07, 2017 65.92 66.11 65.79 66.09 21,047 +0.13(+0.20%)
Sep 06, 2017 66.01 66.19 65.95 65.96 118,899 +0.02(+0.04%)
Sep 05, 2017 66.41 66.41 65.75 65.94 88,729 -0.59(-0.88%)
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.