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 (%)
Feb 28, 2014 47.53 47.83 47.35 47.60 1,013,812 +0.14(+0.29%)
Feb 27, 2014 47.21 47.49 47.10 47.47 236,997 +0.22(+0.47%)
Feb 26, 2014 47.22 47.42 47.08 47.24 385,220 +0.15(+0.32%)
Feb 25, 2014 47.28 47.40 47.04 47.09 290,165 -0.15(-0.31%)
Feb 24, 2014 47.12 47.63 46.92 47.24 309,367 +0.32(+0.67%)
Feb 21, 2014 47.05 47.15 46.90 46.92 235,470 -0.04(-0.08%)
Feb 20, 2014 46.66 47.05 46.51 46.96 191,255 +0.38(+0.82%)
Feb 19, 2014 46.81 47.15 46.54 46.58 389,874 -0.34(-0.73%)
Feb 18, 2014 47.02 47.02 46.74 46.92 512,302 +0.01(+0.03%)
Feb 14, 2014 46.57 46.91 46.91 46.91 234,806 +0.27(+0.58%)
Feb 13, 2014 46.23 46.70 46.11 46.64 203,280 +0.16(+0.34%)
Feb 12, 2014 46.35 46.59 46.34 46.48 312,924 +0.26(+0.57%)
Feb 11, 2014 45.74 46.37 45.74 46.22 932,643 +0.50(+1.09%)
Feb 10, 2014 45.92 45.92 45.58 45.72 18,258,264 -0.25(-0.53%)
Feb 07, 2014 45.45 45.99 45.45 45.96 368,469 +0.62(+1.37%)
Feb 06, 2014 44.74 45.34 44.74 45.34 642,928 +0.66(+1.48%)
Feb 05, 2014 44.65 44.81 44.18 44.68 682,900 -0.06(-0.14%)
Feb 04, 2014 44.60 44.85 44.22 44.74 853,462 +0.34(+0.76%)
Feb 03, 2014 45.79 45.89 44.36 44.40 7,144,744 -1.30(-2.85%)
Jan 31, 2014 45.38 46.05 45.28 45.70 439,959 -0.27(-0.58%)
Jan 30, 2014 45.90 46.09 45.69 45.97 677,727 +0.35(+0.78%)
Jan 29, 2014 45.69 46.21 45.47 45.62 751,938 -0.40(-0.86%)
Jan 28, 2014 45.85 46.10 45.77 46.01 328,014 +0.42(+0.93%)
Jan 27, 2014 45.82 45.96 45.33 45.59 347,555 -0.06(-0.12%)
Jan 24, 2014 46.78 46.79 45.65 45.65 597,555 -1.49(-3.17%)
Jan 23, 2014 47.49 47.49 46.98 47.14 285,110 -0.51(-1.07%)
Jan 22, 2014 47.56 47.71 47.48 47.65 443,156 +0.15(+0.31%)
Jan 21, 2014 47.80 47.83 47.24 47.50 412,970 +0.06(+0.12%)
Jan 17, 2014 47.45 47.45 47.45 47.45 240,533 -0.25(-0.53%)
Jan 16, 2014 47.69 47.73 47.55 47.70 345,254 -0.10(-0.22%)
Jan 15, 2014 47.44 47.85 47.44 47.81 216,904 +0.36(+0.77%)
Jan 14, 2014 47.16 47.44 47.00 47.44 189,474 +0.55(+1.17%)
Jan 13, 2014 47.52 47.60 46.84 46.90 292,984 -0.63(-1.32%)
Jan 10, 2014 47.51 47.52 47.22 47.52 191,077 +0.13(+0.27%)
Jan 09, 2014 47.28 47.46 47.10 47.40 235,646 +0.23(+0.49%)
Jan 08, 2014 47.22 47.27 46.98 47.16 388,705 -0.05(-0.10%)
Jan 07, 2014 47.15 47.31 47.06 47.21 188,286 +0.32(+0.67%)
Jan 06, 2014 47.46 47.49 46.89 46.90 519,393 -0.29(-0.62%)
Jan 03, 2014 47.18 47.38 47.11 47.19 287,269 +0.06(+0.12%)
Jan 02, 2014 47.60 47.62 47.03 47.13 708,279 -0.66(-1.39%)
Dec 31, 2013 47.73 47.80 47.80 47.80 173,082 +0.21(+0.44%)
Dec 30, 2013 47.62 47.62 47.47 47.59 258,310 +0.03(+0.07%)
Dec 27, 2013 47.74 47.74 47.51 47.56 133,118 -0.01(-0.03%)
Dec 26, 2013 47.42 47.62 47.42 47.57 255,654 +0.27(+0.58%)
Dec 24, 2013 47.04 47.31 47.04 47.30 136,264 +0.24(+0.51%)
Dec 23, 2013 47.28 47.28 46.97 47.06 401,031 +0.14(+0.30%)
Dec 20, 2013 46.62 46.99 46.52 46.92 336,210 +0.42(+0.91%)
Dec 19, 2013 46.41 46.50 46.25 46.49 313,299 +0.02(+0.04%)
Dec 18, 2013 45.83 46.48 45.49 46.48 253,109 +0.76(+1.66%)
Dec 17, 2013 45.90 45.91 45.65 45.71 200,735 -0.05(-0.10%)
Dec 16, 2013 45.50 45.86 45.50 45.76 201,597 +0.44(+0.97%)
Dec 13, 2013 45.18 45.40 45.12 45.32 162,577 +0.20(+0.44%)
Dec 12, 2013 45.10 45.28 45.02 45.12 138,672 +0.00(+0.01%)
Dec 11, 2013 45.85 45.85 45.08 45.12 429,237 -0.70(-1.54%)
Dec 10, 2013 45.88 46.12 45.78 45.82 218,341 -0.12(-0.26%)
Dec 09, 2013 45.99 46.05 45.78 45.94 220,042 +0.09(+0.19%)
Dec 06, 2013 45.62 45.88 45.62 45.85 188,123 +0.68(+1.51%)
Dec 05, 2013 45.16 45.32 45.10 45.17 187,784 -0.03(-0.06%)
Dec 04, 2013 45.22 45.45 44.84 45.20 178,127 -0.16(-0.36%)
Dec 03, 2013 45.53 45.57 45.17 45.36 277,410 -0.27(-0.59%)
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.