Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 90,725 -0.51(-1.01%)
May 28, 2015 50.81 50.81 50.53 50.71 54,123 -0.20(-0.39%)
May 27, 2015 50.66 50.96 50.57 50.91 127,627 +0.36(+0.71%)
May 26, 2015 50.93 50.93 50.45 50.56 114,853 -0.53(-1.03%)
May 22, 2015 51.24 51.09 51.09 51.09 71,408 -0.20(-0.40%)
May 21, 2015 51.01 51.36 51.01 51.29 75,212 +0.21(+0.41%)
May 20, 2015 51.14 51.19 50.97 51.08 126,859 +0.00(+0.01%)
May 19, 2015 51.17 51.19 51.00 51.08 124,132 -0.06(-0.11%)
May 18, 2015 50.94 51.20 50.90 51.13 109,721 +0.15(+0.29%)
May 15, 2015 51.07 51.09 50.82 50.98 90,402 -0.05(-0.09%)
May 14, 2015 50.71 51.03 50.68 51.03 100,308 +0.52(+1.03%)
May 13, 2015 50.48 50.61 50.40 50.51 122,527 +0.18(+0.35%)
May 12, 2015 50.21 50.44 49.95 50.33 148,899 -0.06(-0.11%)
May 11, 2015 50.53 50.58 50.39 50.39 133,368 -0.06(-0.11%)
May 08, 2015 50.30 50.57 50.30 50.45 614,396 +0.54(+1.08%)
May 07, 2015 49.62 49.99 49.62 49.91 381,351 +0.21(+0.42%)
May 06, 2015 49.91 49.91 49.46 49.70 155,241 -0.04(-0.08%)
May 05, 2015 50.24 50.40 49.68 49.74 256,327 -0.60(-1.19%)
May 04, 2015 50.32 50.57 50.29 50.34 547,237 +0.11(+0.21%)
May 01, 2015 49.79 50.24 49.79 50.23 2,348,172 +0.49(+0.99%)
Apr 30, 2015 50.14 50.14 49.60 49.74 188,978 -0.48(-0.96%)
Apr 29, 2015 50.17 50.41 50.08 50.22 157,666 -0.18(-0.36%)
Apr 28, 2015 50.21 50.40 49.90 50.40 275,776 +0.15(+0.30%)
Apr 27, 2015 50.39 50.48 50.20 50.26 403,418 -0.05(-0.09%)
Apr 24, 2015 50.61 50.61 50.20 50.30 359,764 -0.25(-0.50%)
Apr 23, 2015 50.36 50.71 50.34 50.56 111,145 -0.02(-0.05%)
Apr 22, 2015 50.44 50.61 50.17 50.58 114,653 +0.19(+0.38%)
Apr 21, 2015 50.71 50.76 50.30 50.39 121,727 -0.15(-0.30%)
Apr 20, 2015 50.30 50.63 50.30 50.54 69,928 +0.52(+1.05%)
Apr 17, 2015 50.41 50.41 49.87 50.02 235,472 -0.64(-1.27%)
Apr 16, 2015 50.77 50.83 50.55 50.66 195,194 -0.21(-0.42%)
Apr 15, 2015 50.84 51.04 50.82 50.88 150,115 +0.14(+0.27%)
Apr 14, 2015 50.55 50.76 50.31 50.74 192,544 +0.02(+0.05%)
Apr 13, 2015 51.07 51.15 50.68 50.71 118,355 -0.47(-0.92%)
Apr 10, 2015 50.85 51.20 50.83 51.19 122,572 +0.68(+1.35%)
Apr 09, 2015 50.19 50.51 50.02 50.51 267,970 +0.29(+0.57%)
Apr 08, 2015 50.13 50.25 49.98 50.22 81,289 +0.08(+0.17%)
Apr 07, 2015 50.28 50.38 50.11 50.14 137,255 -0.10(-0.20%)
Apr 06, 2015 49.62 50.38 49.53 50.24 120,784 +0.43(+0.86%)
Apr 02, 2015 49.62 49.81 49.81 49.81 194,594 +0.14(+0.28%)
Apr 01, 2015 49.86 49.88 49.44 49.67 360,463 -0.33(-0.66%)
Mar 31, 2015 50.26 50.26 49.95 50.00 112,935 -0.36(-0.71%)
Mar 30, 2015 49.94 50.45 49.94 50.36 104,496 +0.70(+1.41%)
Mar 27, 2015 49.52 49.70 49.37 49.66 55,554 +0.13(+0.26%)
Mar 26, 2015 49.31 49.67 49.17 49.53 175,288 +0.02(+0.04%)
Mar 25, 2015 50.48 50.48 49.51 49.51 228,987 -0.95(-1.88%)
Mar 24, 2015 50.63 50.70 50.40 50.46 203,704 -0.19(-0.37%)
Mar 23, 2015 50.90 50.96 50.65 50.65 141,844 -0.25(-0.50%)
Mar 20, 2015 50.76 51.05 50.74 50.90 153,868 +0.33(+0.65%)
Mar 19, 2015 50.70 50.77 50.44 50.58 186,662 -0.34(-0.67%)
Mar 18, 2015 50.13 51.08 49.92 50.92 283,859 +0.61(+1.21%)
Mar 17, 2015 50.25 50.42 50.12 50.31 242,305 -0.18(-0.36%)
Mar 16, 2015 49.93 50.51 49.93 50.49 258,243 +0.76(+1.53%)
Mar 13, 2015 50.10 50.10 49.44 49.73 316,747 -0.47(-0.93%)
Mar 12, 2015 49.77 50.22 49.77 50.20 502,701 +0.60(+1.21%)
Mar 11, 2015 49.69 49.72 49.52 49.60 188,743 +0.02(+0.05%)
Mar 10, 2015 50.04 50.05 49.57 49.58 563,840 -0.90(-1.78%)
Mar 09, 2015 50.18 50.55 50.18 50.47 123,678 +0.39(+0.78%)
Mar 06, 2015 50.54 50.58 50.02 50.08 283,671 -0.69(-1.37%)
Mar 05, 2015 50.71 50.78 50.57 50.78 464,748 +0.09(+0.17%)
Mar 04, 2015 50.87 51.07 50.52 50.69 417,713 -0.37(-0.73%)
Mar 03, 2015 51.27 51.46 51.05 51.07 560,773 -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.