Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.05 52.05 51.73 51.78 109,046 -0.37(-0.71%)
Mar 30, 2015 51.72 52.25 51.72 52.15 100,897 +0.72(+1.41%)
Mar 27, 2015 51.29 51.48 51.13 51.43 53,641 +0.13(+0.26%)
Mar 26, 2015 51.06 51.44 50.92 51.29 169,251 +0.02(+0.04%)
Mar 25, 2015 52.28 52.28 51.28 51.28 221,101 -0.90(-1.73%)
Mar 24, 2015 52.35 52.43 52.12 52.18 196,998 -0.20(-0.37%)
Mar 23, 2015 52.64 52.70 52.37 52.37 137,174 -0.26(-0.50%)
Mar 20, 2015 52.48 52.78 52.46 52.64 148,803 +0.34(+0.65%)
Mar 19, 2015 52.42 52.50 52.15 52.30 180,517 -0.35(-0.67%)
Mar 18, 2015 51.84 52.82 51.62 52.65 274,514 +0.63(+1.21%)
Mar 17, 2015 51.96 52.13 51.83 52.02 234,328 -0.19(-0.36%)
Mar 16, 2015 51.63 52.23 51.63 52.21 249,741 +0.78(+1.53%)
Mar 13, 2015 51.81 51.81 51.12 51.43 306,320 -0.48(-0.93%)
Mar 12, 2015 51.47 51.93 51.47 51.91 486,152 +0.62(+1.21%)
Mar 11, 2015 51.38 51.41 51.21 51.29 182,529 +0.02(+0.05%)
Mar 10, 2015 51.75 51.75 51.26 51.26 545,277 -0.93(-1.78%)
Mar 09, 2015 51.89 52.27 51.89 52.19 119,607 +0.40(+0.78%)
Mar 06, 2015 52.26 52.30 51.73 51.79 274,332 -0.72(-1.37%)
Mar 05, 2015 52.44 52.51 52.29 52.51 449,448 +0.09(+0.17%)
Mar 04, 2015 52.60 52.80 52.23 52.42 403,961 -0.39(-0.73%)
Mar 03, 2015 53.01 53.22 52.78 52.80 542,312 -0.38(-0.72%)
Mar 02, 2015 52.85 53.19 52.72 53.19 2,540,691 +0.49(+0.94%)
Feb 27, 2015 52.86 52.94 52.68 52.69 1,072,981 -0.21(-0.40%)
Feb 26, 2015 53.08 53.08 52.79 52.90 70,524 -0.15(-0.29%)
Feb 25, 2015 53.03 53.16 52.93 53.06 71,305 +0.03(+0.05%)
Feb 24, 2015 52.86 53.08 52.74 53.03 83,302 +0.13(+0.25%)
Feb 23, 2015 52.94 52.97 52.73 52.90 129,012 -0.14(-0.27%)
Feb 20, 2015 52.53 53.04 52.23 53.04 205,989 +0.45(+0.85%)
Feb 19, 2015 52.37 52.70 52.35 52.59 67,467 +0.05(+0.09%)
Feb 18, 2015 52.20 52.56 52.19 52.55 109,401 +0.30(+0.57%)
Feb 17, 2015 52.15 52.33 52.01 52.25 367,194 +0.01(+0.03%)
Feb 13, 2015 51.87 52.23 52.23 52.23 137,078 +0.32(+0.62%)
Feb 12, 2015 51.57 51.93 51.36 51.91 115,200 +0.51(+1.00%)
Feb 11, 2015 51.39 51.53 51.19 51.40 112,782 +0.05(+0.09%)
Feb 10, 2015 51.30 51.42 50.98 51.35 149,150 +0.34(+0.68%)
Feb 09, 2015 50.89 51.22 50.88 51.01 101,582 -0.05(-0.10%)
Feb 06, 2015 51.16 51.45 50.99 51.06 162,651 -0.03(-0.07%)
Feb 05, 2015 50.77 51.12 50.69 51.10 140,572 +0.56(+1.11%)
Feb 04, 2015 50.70 50.85 50.44 50.54 119,007 -0.44(-0.85%)
Feb 03, 2015 50.20 50.97 50.20 50.97 207,473 +0.91(+1.83%)
Feb 02, 2015 49.41 50.06 49.05 50.06 428,303 +0.78(+1.59%)
Jan 30, 2015 49.54 49.81 49.26 49.27 298,264 -0.74(-1.47%)
Jan 29, 2015 49.50 50.03 49.20 50.01 172,526 +0.50(+1.01%)
Jan 28, 2015 50.28 50.34 49.47 49.51 270,727 -0.43(-0.86%)
Jan 27, 2015 49.88 50.21 49.58 49.94 358,414 -0.64(-1.27%)
Jan 26, 2015 50.39 50.59 50.39 50.58 49,166 +0.14(+0.28%)
Jan 23, 2015 50.54 50.78 50.40 50.44 261,322 -0.34(-0.68%)
Jan 22, 2015 50.20 50.82 49.96 50.78 172,094 +0.79(+1.59%)
Jan 21, 2015 49.51 50.06 49.44 49.99 133,287 +0.35(+0.71%)
Jan 20, 2015 49.66 49.83 49.14 49.64 166,934 +0.16(+0.33%)
Jan 16, 2015 48.94 49.50 48.74 49.47 122,670 +0.41(+0.84%)
Jan 15, 2015 49.62 49.73 49.06 49.06 120,982 -0.36(-0.74%)
Jan 14, 2015 49.16 49.47 48.94 49.43 246,363 -0.30(-0.60%)
Jan 13, 2015 50.18 50.57 49.30 49.72 95,837 -0.09(-0.18%)
Jan 12, 2015 50.19 50.19 49.58 49.81 72,482 -0.35(-0.70%)
Jan 09, 2015 50.67 50.67 50.08 50.16 120,520 -0.46(-0.92%)
Jan 08, 2015 49.98 50.63 49.98 50.63 146,914 +1.04(+2.09%)
Jan 07, 2015 49.64 49.73 49.39 49.59 126,505 +0.34(+0.68%)
Jan 06, 2015 49.79 49.86 48.93 49.25 208,390 -0.55(-1.10%)
Jan 05, 2015 50.69 50.69 49.70 49.80 452,446 -1.12(-2.21%)
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.