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 28, 2014 51.60 51.60 51.07 51.11 40,116 -0.50(-0.97%)
Nov 26, 2014 51.71 51.61 51.61 51.61 50,822 -0.09(-0.17%)
Nov 25, 2014 51.71 51.76 51.55 51.69 49,842 +0.09(+0.17%)
Nov 24, 2014 51.52 51.66 51.45 51.61 75,291 +0.18(+0.35%)
Nov 21, 2014 51.44 51.53 51.29 51.43 45,633 +0.49(+0.96%)
Nov 20, 2014 50.54 50.97 50.50 50.94 81,900 +0.17(+0.34%)
Nov 19, 2014 50.91 50.91 50.57 50.76 77,719 -0.18(-0.35%)
Nov 18, 2014 50.59 51.05 50.59 50.94 117,953 +0.32(+0.63%)
Nov 17, 2014 50.59 50.70 50.53 50.62 76,593 -0.08(-0.15%)
Nov 14, 2014 50.67 50.80 50.57 50.70 135,044 +0.09(+0.17%)
Nov 13, 2014 50.90 50.94 50.48 50.61 247,577 -0.18(-0.35%)
Nov 12, 2014 50.48 50.85 50.48 50.79 117,104 +0.10(+0.20%)
Nov 11, 2014 50.91 50.91 50.58 50.69 59,880 -0.10(-0.19%)
Nov 10, 2014 50.66 50.78 50.55 50.78 69,873 +0.25(+0.49%)
Nov 07, 2014 50.60 50.60 50.34 50.54 50,741 +0.02(+0.05%)
Nov 06, 2014 50.06 50.53 50.06 50.51 105,934 +0.49(+0.97%)
Nov 05, 2014 50.09 50.09 49.79 50.03 271,312 +0.30(+0.59%)
Nov 04, 2014 49.67 49.95 49.56 49.73 523,382 -0.04(-0.09%)
Nov 03, 2014 49.77 49.95 49.65 49.77 9,195,863 -0.11(-0.23%)
Oct 31, 2014 49.84 49.93 49.70 49.89 128,844 +0.63(+1.29%)
Oct 30, 2014 48.78 49.39 48.70 49.25 218,209 +0.29(+0.58%)
Oct 29, 2014 49.30 49.30 48.64 48.97 125,536 -0.22(-0.45%)
Oct 28, 2014 48.62 49.22 48.58 49.19 362,758 +0.86(+1.78%)
Oct 27, 2014 48.19 48.36 48.43 48.33 143,207 -0.10(-0.20%)
Oct 24, 2014 48.11 48.43 47.89 48.43 275,263 +0.36(+0.75%)
Oct 23, 2014 47.63 48.34 47.63 48.06 185,970 +1.00(+2.12%)
Oct 22, 2014 47.78 47.83 47.05 47.06 360,418 -0.66(-1.38%)
Oct 21, 2014 46.95 47.76 46.91 47.72 530,654 +1.11(+2.38%)
Oct 20, 2014 46.33 46.62 46.30 46.61 15,077,867 +0.12(+0.27%)
Oct 17, 2014 46.55 46.77 46.31 46.49 337,527 +0.81(+1.78%)
Oct 16, 2014 44.98 46.00 44.57 45.67 507,902 +0.24(+0.53%)
Oct 15, 2014 44.84 45.57 44.16 45.43 442,852 +0.07(+0.16%)
Oct 14, 2014 45.15 45.89 45.11 45.36 527,323 +0.49(+1.09%)
Oct 13, 2014 45.71 45.99 44.84 44.87 2,806,885 -0.67(-1.46%)
Oct 10, 2014 46.32 46.35 45.54 45.54 393,325 -0.81(-1.75%)
Oct 09, 2014 47.34 47.34 46.29 46.34 622,701 -1.10(-2.33%)
Oct 08, 2014 46.67 47.47 46.34 47.45 309,889 +0.80(+1.71%)
Oct 07, 2014 47.44 47.44 46.64 46.65 221,439 -1.07(-2.24%)
Oct 06, 2014 48.07 48.13 47.57 47.72 200,597 -0.13(-0.27%)
Oct 03, 2014 47.54 47.90 47.53 47.84 163,099 +0.56(+1.19%)
Oct 02, 2014 47.17 47.38 46.80 47.28 470,385 +0.01(+0.02%)
Oct 01, 2014 48.02 48.02 47.18 47.27 431,659 -0.88(-1.83%)
Sep 30, 2014 48.32 48.49 48.09 48.15 490,420 -0.15(-0.32%)
Sep 29, 2014 48.01 48.39 47.92 48.31 3,536,282 -0.13(-0.27%)
Sep 26, 2014 48.10 48.51 48.03 48.44 142,531 +0.39(+0.81%)
Sep 25, 2014 48.64 48.64 48.02 48.04 203,917 -0.71(-1.46%)
Sep 24, 2014 48.49 48.80 48.33 48.75 185,802 +0.28(+0.57%)
Sep 23, 2014 48.76 48.79 48.48 48.48 197,162 -0.40(-0.82%)
Sep 22, 2014 49.37 49.37 48.84 48.88 141,113 -0.57(-1.15%)
Sep 19, 2014 49.79 49.79 49.34 49.45 178,897 -0.15(-0.31%)
Sep 18, 2014 49.49 49.64 49.46 49.60 510,610 +0.24(+0.48%)
Sep 17, 2014 49.28 49.54 49.23 49.36 154,100 +0.21(+0.43%)
Sep 16, 2014 48.88 49.28 48.80 49.15 458,020 +0.17(+0.35%)
Sep 15, 2014 49.06 49.08 48.85 48.98 106,172 -0.12(-0.25%)
Sep 12, 2014 49.29 49.29 48.97 49.10 128,415 -0.20(-0.41%)
Sep 11, 2014 49.03 49.33 49.02 49.30 71,991 +0.09(+0.18%)
Sep 10, 2014 49.18 49.28 48.99 49.21 87,492 +0.06(+0.13%)
Sep 09, 2014 49.40 49.42 49.11 49.15 255,506 -0.26(-0.52%)
Sep 08, 2014 49.44 49.57 49.35 49.41 179,429 -0.07(-0.13%)
Sep 05, 2014 49.28 49.47 49.11 49.47 62,904 +0.17(+0.34%)
Sep 04, 2014 49.42 49.69 49.27 49.31 318,309 -0.00(-0.01%)
Sep 03, 2014 49.50 49.54 49.26 49.31 195,705 -0.03(-0.07%)
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.