Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.90 +0.58 (+0.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.46 53.56 53.19 53.36 317,026 +0.02(+0.05%)
May 27, 2016 53.15 53.34 53.34 53.34 99,655 +0.18(+0.34%)
May 26, 2016 53.21 53.36 53.10 53.16 80,436 -0.10(-0.18%)
May 25, 2016 53.04 53.32 53.04 53.25 52,454 +0.35(+0.65%)
May 24, 2016 52.42 53.00 52.42 52.91 96,815 +0.72(+1.37%)
May 23, 2016 52.22 52.39 52.09 52.19 46,442 -0.08(-0.15%)
May 20, 2016 52.06 52.42 52.06 52.27 58,267 +0.35(+0.68%)
May 19, 2016 51.95 52.12 51.56 51.92 172,753 -0.43(-0.83%)
May 18, 2016 52.30 52.78 52.08 52.35 128,174 -0.12(-0.23%)
May 17, 2016 52.86 53.01 52.31 52.47 104,386 -0.34(-0.64%)
May 16, 2016 52.27 52.99 52.27 52.81 255,520 +0.54(+1.04%)
May 13, 2016 52.82 52.95 52.16 52.27 692,825 -0.64(-1.22%)
May 12, 2016 53.16 53.16 52.65 52.91 59,225 -0.07(-0.13%)
May 11, 2016 53.31 53.47 52.98 52.98 85,837 -0.40(-0.75%)
May 10, 2016 52.67 53.38 52.66 53.38 172,183 +0.93(+1.77%)
May 09, 2016 52.49 52.69 52.40 52.45 63,679 -0.20(-0.37%)
May 06, 2016 52.13 52.69 52.13 52.65 116,562 +0.38(+0.73%)
May 05, 2016 52.50 52.55 52.21 52.27 68,044 -0.05(-0.10%)
May 04, 2016 52.57 52.65 52.10 52.32 293,593 -0.49(-0.93%)
May 03, 2016 53.01 53.01 52.47 52.82 144,931 -0.44(-0.83%)
May 02, 2016 53.12 53.32 52.89 53.26 446,882 +0.27(+0.51%)
Apr 29, 2016 53.03 53.15 52.73 52.99 88,234 -0.30(-0.57%)
Apr 28, 2016 53.51 53.94 53.20 53.29 280,002 -0.55(-1.02%)
Apr 27, 2016 53.52 53.93 53.39 53.84 60,232 +0.40(+0.75%)
Apr 26, 2016 53.06 53.44 53.06 53.44 76,810 +0.52(+0.98%)
Apr 25, 2016 53.14 53.14 52.77 52.93 396,437 -0.37(-0.69%)
Apr 22, 2016 53.10 53.34 52.98 53.29 88,140 +0.25(+0.47%)
Apr 21, 2016 53.22 53.37 52.99 53.04 50,978 -0.17(-0.32%)
Apr 20, 2016 53.22 53.44 53.04 53.22 51,849 -0.01(-0.03%)
Apr 19, 2016 53.23 53.40 53.05 53.23 79,136 +0.21(+0.40%)
Apr 18, 2016 52.77 53.03 52.52 53.02 208,061 +0.24(+0.45%)
Apr 15, 2016 52.76 52.79 52.65 52.78 82,976 +0.10(+0.19%)
Apr 14, 2016 52.85 52.85 52.58 52.68 87,781 -0.11(-0.20%)
Apr 13, 2016 52.34 52.79 52.34 52.79 81,346 +0.76(+1.45%)
Apr 12, 2016 51.65 52.14 51.63 52.04 92,128 +0.42(+0.81%)
Apr 11, 2016 51.85 52.18 51.62 51.62 90,916 -0.11(-0.21%)
Apr 08, 2016 51.75 52.14 51.59 51.72 85,751 +0.29(+0.57%)
Apr 07, 2016 51.65 51.74 51.26 51.43 163,726 -0.46(-0.89%)
Apr 06, 2016 51.74 51.91 51.34 51.89 1,686,439 +0.28(+0.54%)
Apr 05, 2016 51.57 51.78 51.42 51.62 675,525 -0.35(-0.67%)
Apr 04, 2016 52.47 52.47 51.85 51.96 333,617 -0.54(-1.02%)
Apr 01, 2016 52.12 52.54 51.67 52.50 2,011,790 +0.29(+0.55%)
Mar 31, 2016 52.27 52.32 52.09 52.21 30,965 -0.09(-0.18%)
Mar 30, 2016 52.72 52.72 52.23 52.30 46,797 +0.13(+0.25%)
Mar 29, 2016 51.56 52.17 51.41 52.17 39,804 +0.41(+0.80%)
Mar 28, 2016 51.93 51.93 51.51 51.76 134,582 +0.05(+0.10%)
Mar 24, 2016 51.43 51.70 51.70 51.70 52,288 -0.01(-0.02%)
Mar 23, 2016 52.01 52.01 51.70 51.71 49,122 -0.38(-0.72%)
Mar 22, 2016 51.88 52.24 51.88 52.09 79,705 -0.06(-0.11%)
Mar 21, 2016 51.99 52.19 51.91 52.15 176,947 +0.11(+0.21%)
Mar 18, 2016 51.81 52.10 51.80 52.04 84,508 +0.30(+0.58%)
Mar 17, 2016 50.83 51.83 50.83 51.74 92,655 +1.00(+1.97%)
Mar 16, 2016 50.21 50.87 50.21 50.74 57,952 +0.39(+0.78%)
Mar 15, 2016 50.27 50.36 50.03 50.34 44,527 -0.11(-0.21%)
Mar 14, 2016 50.30 50.57 50.26 50.45 51,449 -0.04(-0.09%)
Mar 11, 2016 50.18 50.53 50.18 50.50 73,668 +0.79(+1.58%)
Mar 10, 2016 49.98 50.12 49.27 49.71 107,348 -0.07(-0.15%)
Mar 09, 2016 49.80 49.88 49.71 49.78 59,090 +0.13(+0.25%)
Mar 08, 2016 49.94 49.97 49.60 49.65 190,343 -0.64(-1.28%)
Mar 07, 2016 50.17 50.33 49.98 50.30 441,749 +0.09(+0.17%)
Mar 04, 2016 49.96 50.42 49.82 50.21 117,619 +0.25(+0.51%)
Mar 03, 2016 49.59 49.97 49.58 49.96 31,878 +0.36(+0.72%)
Mar 02, 2016 49.38 49.60 49.29 49.60 86,737 +0.10(+0.21%)
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.