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 (%)
Sep 30, 2014 46.84 47.01 46.62 46.68 505,871 -0.15(-0.32%)
Sep 29, 2014 46.54 46.91 46.46 46.83 3,647,698 -0.12(-0.27%)
Sep 26, 2014 46.63 47.03 46.56 46.96 147,021 +0.38(+0.81%)
Sep 25, 2014 47.15 47.15 46.55 46.58 210,342 -0.69(-1.46%)
Sep 24, 2014 47.01 47.31 46.85 47.27 191,655 +0.21(+0.44%)
Sep 23, 2014 47.33 47.36 47.06 47.06 203,113 -0.39(-0.82%)
Sep 22, 2014 47.92 47.92 47.41 47.45 145,372 -0.55(-1.15%)
Sep 19, 2014 48.33 48.33 47.90 48.00 184,296 -0.15(-0.31%)
Sep 18, 2014 48.04 48.18 48.01 48.15 526,021 +0.23(+0.48%)
Sep 17, 2014 47.84 48.09 47.79 47.91 158,751 +0.21(+0.43%)
Sep 16, 2014 47.45 47.84 47.37 47.71 471,844 +0.17(+0.35%)
Sep 15, 2014 47.62 47.64 47.42 47.54 109,377 -0.12(-0.25%)
Sep 12, 2014 47.85 47.85 47.53 47.66 132,291 -0.20(-0.41%)
Sep 11, 2014 47.60 47.88 47.59 47.86 74,164 +0.09(+0.18%)
Sep 10, 2014 47.73 47.84 47.55 47.77 90,133 +0.06(+0.13%)
Sep 09, 2014 47.96 47.97 47.67 47.71 263,217 -0.25(-0.52%)
Sep 08, 2014 47.99 48.12 47.91 47.96 184,845 -0.06(-0.13%)
Sep 05, 2014 47.83 48.03 47.67 48.03 64,802 +0.16(+0.34%)
Sep 04, 2014 47.97 48.23 47.83 47.86 327,916 -0.00(-0.01%)
Sep 03, 2014 48.05 48.09 47.82 47.87 201,612 -0.03(-0.07%)
Sep 02, 2014 47.84 48.08 47.73 47.90 8,455,096 +0.12(+0.26%)
Aug 29, 2014 47.83 47.78 47.78 47.78 66,590 +0.04(+0.08%)
Aug 28, 2014 47.68 47.78 47.55 47.74 125,749 -0.11(-0.23%)
Aug 27, 2014 47.93 47.98 47.76 47.85 132,464 -0.06(-0.13%)
Aug 26, 2014 48.03 48.07 47.90 47.91 167,334 -0.05(-0.11%)
Aug 25, 2014 47.98 48.08 47.91 47.96 200,822 +0.15(+0.31%)
Aug 22, 2014 47.92 47.96 47.71 47.81 108,045 -0.17(-0.36%)
Aug 21, 2014 47.96 48.04 47.81 47.98 133,206 +0.08(+0.16%)
Aug 20, 2014 47.56 47.96 47.56 47.91 702,179 +0.32(+0.68%)
Aug 19, 2014 47.54 47.63 47.52 47.58 213,639 +0.11(+0.22%)
Aug 18, 2014 47.07 47.48 47.07 47.48 12,081,681 +0.69(+1.47%)
Aug 15, 2014 47.03 47.07 46.51 46.79 675,142 -0.06(-0.13%)
Aug 14, 2014 46.74 46.85 46.73 46.85 244,049 +0.19(+0.41%)
Aug 13, 2014 46.43 46.71 46.43 46.66 148,652 +0.40(+0.87%)
Aug 12, 2014 46.33 46.52 46.18 46.26 204,748 -0.14(-0.30%)
Aug 11, 2014 46.37 46.62 46.37 46.39 100,954 +0.21(+0.46%)
Aug 08, 2014 45.66 46.08 45.57 46.18 145,223 +0.60(+1.33%)
Aug 07, 2014 45.81 45.96 45.49 45.58 539,710 -0.03(-0.06%)
Aug 06, 2014 45.41 45.80 45.41 45.60 1,544,240 -0.13(-0.29%)
Aug 05, 2014 45.76 46.16 45.59 45.74 469,983 -0.26(-0.56%)
Aug 04, 2014 45.89 46.05 45.58 46.00 240,933 +0.18(+0.40%)
Aug 01, 2014 45.72 45.99 45.48 45.81 300,274 +0.01(+0.02%)
Jul 31, 2014 46.47 46.47 45.80 45.80 346,130 -0.95(-2.03%)
Jul 30, 2014 46.86 46.92 46.52 46.75 344,573 +0.06(+0.14%)
Jul 29, 2014 47.13 47.24 46.69 46.69 349,624 -0.45(-0.95%)
Jul 28, 2014 47.37 47.40 46.91 47.14 17,806,340 -0.27(-0.56%)
Jul 25, 2014 47.54 47.57 47.34 47.40 173,499 -0.20(-0.42%)
Jul 24, 2014 47.74 47.75 47.56 47.60 119,567 -0.11(-0.23%)
Jul 23, 2014 47.92 47.94 47.70 47.71 135,165 -0.22(-0.46%)
Jul 22, 2014 47.81 48.02 47.81 47.93 798,130 +0.26(+0.55%)
Jul 21, 2014 47.66 47.77 47.38 47.67 10,363,130 -0.08(-0.16%)
Jul 18, 2014 47.50 47.75 47.43 47.75 72,201 +0.43(+0.91%)
Jul 17, 2014 47.82 47.88 47.29 47.32 259,268 -0.66(-1.37%)
Jul 16, 2014 47.97 48.06 47.78 47.98 271,913 +0.18(+0.38%)
Jul 15, 2014 47.92 48.06 47.63 47.80 490,835 -0.03(-0.07%)
Jul 14, 2014 47.79 47.99 47.79 47.83 657,354 +0.27(+0.57%)
Jul 11, 2014 47.41 47.60 47.25 47.56 276,310 +0.20(+0.43%)
Jul 10, 2014 47.13 47.54 47.12 47.36 647,480 -0.31(-0.65%)
Jul 09, 2014 47.79 47.83 47.57 47.67 426,945 +0.03(+0.06%)
Jul 08, 2014 47.87 47.93 47.53 47.64 2,381,236 -0.34(-0.70%)
Jul 07, 2014 48.28 48.28 47.90 47.97 10,974,873 -0.35(-0.72%)
Jul 03, 2014 48.11 48.32 48.32 48.32 160,944 +0.37(+0.78%)
Jul 02, 2014 48.05 48.16 47.92 47.95 424,299 -0.13(-0.28%)
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.