Skip to main content

US Industrials Ishares ETF (NY: IYJ )

132.92 +1.88 (+1.44%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.70 50.70 50.10 50.20 90,730 -0.51(-1.01%)
May 28, 2015 50.80 50.80 50.53 50.71 54,126 -0.20(-0.39%)
May 27, 2015 50.66 50.95 50.57 50.91 127,634 +0.36(+0.71%)
May 26, 2015 50.93 50.93 50.45 50.55 114,860 -0.53(-1.03%)
May 22, 2015 51.24 51.08 51.08 51.08 71,412 -0.20(-0.40%)
May 21, 2015 51.01 51.36 51.01 51.29 75,216 +0.21(+0.41%)
May 20, 2015 51.14 51.18 50.97 51.08 126,866 +0.00(+0.01%)
May 19, 2015 51.17 51.19 51.00 51.07 124,139 -0.06(-0.11%)
May 18, 2015 50.93 51.19 50.90 51.13 109,727 +0.15(+0.29%)
May 15, 2015 51.06 51.09 50.82 50.98 90,407 -0.05(-0.09%)
May 14, 2015 50.70 51.03 50.68 51.03 100,314 +0.52(+1.03%)
May 13, 2015 50.48 50.61 50.40 50.51 122,534 +0.18(+0.35%)
May 12, 2015 50.21 50.44 49.95 50.33 148,907 -0.06(-0.11%)
May 11, 2015 50.53 50.58 50.38 50.39 133,375 -0.06(-0.11%)
May 08, 2015 50.30 50.56 50.30 50.44 614,430 +0.54(+1.08%)
May 07, 2015 49.62 49.99 49.62 49.91 381,372 +0.21(+0.42%)
May 06, 2015 49.91 49.91 49.46 49.70 155,250 -0.04(-0.08%)
May 05, 2015 50.23 50.40 49.68 49.74 256,341 -0.60(-1.19%)
May 04, 2015 50.32 50.57 50.29 50.34 547,267 +0.11(+0.21%)
May 01, 2015 49.78 50.23 49.78 50.23 2,348,302 +0.49(+0.99%)
Apr 30, 2015 50.14 50.14 49.59 49.74 188,989 -0.48(-0.96%)
Apr 29, 2015 50.16 50.40 50.08 50.22 157,675 -0.18(-0.36%)
Apr 28, 2015 50.21 50.40 49.90 50.40 275,791 +0.15(+0.30%)
Apr 27, 2015 50.39 50.48 50.20 50.25 403,441 -0.05(-0.09%)
Apr 24, 2015 50.61 50.61 50.20 50.30 359,784 -0.25(-0.50%)
Apr 23, 2015 50.35 50.71 50.34 50.55 111,151 -0.02(-0.05%)
Apr 22, 2015 50.44 50.61 50.17 50.58 114,659 +0.19(+0.38%)
Apr 21, 2015 50.71 50.75 50.29 50.39 121,733 -0.15(-0.30%)
Apr 20, 2015 50.30 50.62 50.30 50.54 69,932 +0.52(+1.05%)
Apr 17, 2015 50.41 50.41 49.86 50.02 235,485 -0.64(-1.27%)
Apr 16, 2015 50.76 50.83 50.55 50.66 195,204 -0.21(-0.42%)
Apr 15, 2015 50.84 51.04 50.82 50.87 150,124 +0.14(+0.27%)
Apr 14, 2015 50.55 50.75 50.31 50.73 192,555 +0.02(+0.05%)
Apr 13, 2015 51.07 51.14 50.67 50.71 118,361 -0.47(-0.92%)
Apr 10, 2015 50.85 51.19 50.82 51.18 122,579 +0.68(+1.35%)
Apr 09, 2015 50.19 50.51 50.02 50.50 267,985 +0.29(+0.57%)
Apr 08, 2015 50.12 50.25 49.97 50.22 81,294 +0.08(+0.17%)
Apr 07, 2015 50.28 50.38 50.11 50.13 137,263 -0.10(-0.20%)
Apr 06, 2015 49.62 50.38 49.53 50.23 120,791 +0.43(+0.86%)
Apr 02, 2015 49.61 49.81 49.81 49.81 194,605 +0.14(+0.28%)
Apr 01, 2015 49.86 49.88 49.43 49.67 360,483 -0.33(-0.66%)
Mar 31, 2015 50.25 50.25 49.94 50.00 112,942 -0.36(-0.71%)
Mar 30, 2015 49.94 50.45 49.94 50.35 104,502 +0.70(+1.41%)
Mar 27, 2015 49.52 49.70 49.37 49.66 55,557 +0.13(+0.26%)
Mar 26, 2015 49.30 49.66 49.16 49.53 175,297 +0.02(+0.04%)
Mar 25, 2015 50.48 50.48 49.51 49.51 228,999 -0.95(-1.88%)
Mar 24, 2015 50.63 50.70 50.40 50.46 203,715 -0.19(-0.37%)
Mar 23, 2015 50.90 50.96 50.65 50.65 141,852 -0.25(-0.50%)
Mar 20, 2015 50.75 51.04 50.73 50.90 153,877 +0.33(+0.65%)
Mar 19, 2015 50.69 50.77 50.43 50.57 186,672 -0.34(-0.67%)
Mar 18, 2015 50.13 51.08 49.92 50.91 283,875 +0.61(+1.20%)
Mar 17, 2015 50.24 50.41 50.12 50.31 242,319 -0.18(-0.36%)
Mar 16, 2015 49.93 50.50 49.93 50.49 258,257 +0.76(+1.53%)
Mar 13, 2015 50.10 50.10 49.43 49.73 316,765 -0.47(-0.93%)
Mar 12, 2015 49.77 50.22 49.77 50.20 502,729 +0.60(+1.21%)
Mar 11, 2015 49.69 49.72 49.52 49.60 188,753 +0.02(+0.05%)
Mar 10, 2015 50.04 50.04 49.57 49.57 563,871 -0.90(-1.78%)
Mar 09, 2015 50.17 50.55 50.17 50.47 123,685 +0.39(+0.78%)
Mar 06, 2015 50.54 50.58 50.02 50.08 283,687 -0.69(-1.37%)
Mar 05, 2015 50.71 50.78 50.57 50.78 464,773 +0.09(+0.17%)
Mar 04, 2015 50.87 51.06 50.51 50.69 417,736 -0.37(-0.73%)
Mar 03, 2015 51.27 51.46 51.04 51.06 560,804 -0.37(-0.72%)
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.