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 30, 2018 71.08 71.90 71.08 71.84 156,200 +0.70(+0.98%)
Nov 29, 2018 71.19 71.50 70.71 71.14 176,270 -0.16(-0.22%)
Nov 28, 2018 69.78 71.30 69.45 71.30 399,420 +1.78(+2.56%)
Nov 27, 2018 69.45 69.59 68.98 69.52 145,358 -0.27(-0.39%)
Nov 26, 2018 69.57 69.95 69.23 69.79 240,794 +0.84(+1.21%)
Nov 23, 2018 68.64 69.42 68.49 68.95 299,000 -0.22(-0.32%)
Nov 21, 2018 69.17 69.17 69.17 0 +0.54(+0.78%)
Nov 20, 2018 68.75 69.33 68.31 68.64 436,782 -1.40(-2.00%)
Nov 19, 2018 71.42 71.42 69.85 70.03 165,026 -1.44(-2.01%)
Nov 16, 2018 71.08 71.88 70.97 71.47 195,400 +0.02(+0.02%)
Nov 15, 2018 70.00 71.69 69.66 71.46 418,970 +1.06(+1.51%)
Nov 14, 2018 71.28 71.61 70.08 70.39 278,118 -0.31(-0.44%)
Nov 13, 2018 70.70 71.57 70.47 70.70 200,770 +0.23(+0.33%)
Nov 12, 2018 71.85 71.85 70.39 70.47 121,980 -1.56(-2.17%)
Nov 09, 2018 72.39 72.39 71.53 72.03 84,200 -0.75(-1.03%)
Nov 08, 2018 72.83 73.07 72.55 72.78 308,156 -0.21(-0.28%)
Nov 07, 2018 72.37 73.04 71.88 72.99 327,240 +1.28(+1.78%)
Nov 06, 2018 70.83 71.75 70.83 71.72 145,658 +0.76(+1.07%)
Nov 05, 2018 70.76 71.21 70.48 70.96 78,188 +0.29(+0.41%)
Nov 02, 2018 71.19 71.59 70.29 70.67 287,200 -0.16(-0.23%)
Nov 01, 2018 69.91 71.02 69.77 70.83 767,124 +1.10(+1.58%)
Oct 31, 2018 69.57 70.45 69.57 69.72 135,908 +0.80(+1.17%)
Oct 30, 2018 67.31 68.96 67.31 68.92 240,000 +1.42(+2.11%)
Oct 29, 2018 69.48 69.72 66.58 67.50 307,738 -1.14(-1.67%)
Oct 26, 2018 68.48 69.48 67.72 68.64 305,000 -0.83(-1.20%)
Oct 25, 2018 69.12 69.86 68.95 69.47 335,346 +0.80(+1.17%)
Oct 24, 2018 71.15 71.47 68.57 68.67 242,688 -2.41(-3.40%)
Oct 23, 2018 70.56 71.56 69.92 71.08 235,056 -0.95(-1.32%)
Oct 22, 2018 72.42 72.42 71.70 72.03 224,078 -0.23(-0.31%)
Oct 19, 2018 72.83 72.91 72.00 72.26 127,600 -0.13(-0.18%)
Oct 18, 2018 73.31 73.46 72.03 72.39 114,722 -1.37(-1.86%)
Oct 17, 2018 74.23 74.35 73.19 73.76 146,984 -0.48(-0.65%)
Oct 16, 2018 73.16 74.28 72.81 74.24 268,842 +1.48(+2.03%)
Oct 15, 2018 72.62 73.24 72.61 72.76 78,010 +0.02(+0.03%)
Oct 12, 2018 73.32 73.36 71.88 72.74 85,400 +0.63(+0.88%)
Oct 11, 2018 73.50 74.10 72.03 72.11 157,866 -1.74(-2.36%)
Oct 10, 2018 76.42 76.61 73.81 73.85 105,878 -2.83(-3.68%)
Oct 09, 2018 77.15 77.31 76.67 76.67 64,276 -1.03(-1.33%)
Oct 08, 2018 77.72 77.77 76.95 77.70 116,754 -0.16(-0.20%)
Oct 05, 2018 78.33 78.64 77.42 77.86 157,600 -0.53(-0.67%)
Oct 04, 2018 78.80 78.92 77.84 78.39 83,262 -0.52(-0.65%)
Oct 03, 2018 79.05 79.30 78.77 78.90 145,906 +0.26(+0.32%)
Oct 02, 2018 78.62 78.81 78.36 78.64 201,192 +0.07(+0.09%)
Oct 01, 2018 78.86 79.22 78.33 78.58 943,260 +0.51(+0.65%)
Sep 28, 2018 77.55 78.30 77.55 78.06 260,200 -0.03(-0.04%)
Sep 27, 2018 78.14 78.48 78.08 78.10 42,396 -0.05(-0.06%)
Sep 26, 2018 78.55 78.62 77.93 78.15 51,308 -0.45(-0.58%)
Sep 25, 2018 78.74 78.93 78.58 78.61 20,886 -0.13(-0.17%)
Sep 24, 2018 79.47 79.47 78.61 78.73 51,698 -0.77(-0.97%)
Sep 21, 2018 80.28 80.28 79.47 79.50 88,200 +0.11(+0.14%)
Sep 20, 2018 79.73 79.73 79.14 79.39 58,628 +0.22(+0.28%)
Sep 19, 2018 79.15 79.51 79.07 79.17 53,234 -0.08(-0.11%)
Sep 18, 2018 78.72 79.35 78.56 79.25 46,230 +0.64(+0.82%)
Sep 17, 2018 78.66 78.94 78.42 78.61 24,872 -0.21(-0.27%)
Sep 14, 2018 78.39 78.89 78.39 78.82 33,200 +0.40(+0.51%)
Sep 13, 2018 78.30 78.75 78.30 78.42 33,532 +0.28(+0.36%)
Sep 12, 2018 77.83 78.22 77.59 78.14 46,596 +0.32(+0.40%)
Sep 11, 2018 77.58 78.02 77.45 77.82 28,986 +0.04(+0.05%)
Sep 10, 2018 77.75 77.96 77.75 77.78 26,044 +0.42(+0.54%)
Sep 07, 2018 77.19 77.64 77.05 77.36 46,400 -0.22(-0.29%)
Sep 06, 2018 77.46 77.78 77.35 77.59 36,016 +0.28(+0.36%)
Sep 05, 2018 76.73 77.34 76.72 77.31 31,836 +0.29(+0.38%)
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.