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, 2019 76.31 76.31 76.03 76.08 31,104 -0.27(-0.35%)
Feb 27, 2019 75.96 76.35 75.73 76.34 31,720 +0.28(+0.37%)
Feb 26, 2019 76.13 76.36 76.06 76.06 20,816 -0.16(-0.21%)
Feb 25, 2019 76.62 76.72 76.22 76.22 79,590 +0.25(+0.33%)
Feb 22, 2019 75.66 76.00 75.64 75.97 33,800 +0.52(+0.69%)
Feb 21, 2019 75.67 75.68 75.19 75.45 43,656 -0.22(-0.30%)
Feb 20, 2019 75.23 75.75 75.23 75.67 54,934 +0.36(+0.48%)
Feb 19, 2019 75.01 75.50 75.01 75.31 64,814 +0.00(+0.00%)
Feb 15, 2019 74.58 75.31 74.58 75.31 208,800 +0.98(+1.31%)
Feb 14, 2019 74.30 74.58 74.08 74.33 429,372 -0.28(-0.37%)
Feb 13, 2019 74.45 74.80 74.34 74.61 254,742 +0.40(+0.54%)
Feb 12, 2019 73.46 74.28 73.46 74.21 142,538 +1.14(+1.57%)
Feb 11, 2019 73.00 73.13 72.88 73.06 59,472 +0.36(+0.49%)
Feb 08, 2019 72.17 72.71 71.94 72.71 105,200 +0.19(+0.26%)
Feb 07, 2019 72.56 72.87 71.94 72.52 566,124 -0.54(-0.73%)
Feb 06, 2019 73.03 73.32 72.62 73.06 178,284 -0.01(-0.01%)
Feb 05, 2019 72.50 73.06 72.44 73.06 243,234 +0.61(+0.83%)
Feb 04, 2019 71.88 72.46 71.53 72.46 138,862 +0.88(+1.24%)
Feb 01, 2019 71.48 71.97 71.38 71.58 82,800 +0.22(+0.30%)
Jan 31, 2019 71.13 71.69 70.98 71.36 107,152 +0.20(+0.28%)
Jan 30, 2019 70.77 71.50 70.12 71.16 271,144 +1.01(+1.44%)
Jan 29, 2019 69.70 70.31 69.70 70.15 707,878 +0.58(+0.83%)
Jan 28, 2019 69.38 69.58 68.95 69.58 315,264 -0.61(-0.88%)
Jan 25, 2019 69.72 70.35 69.72 70.19 95,400 +0.95(+1.38%)
Jan 24, 2019 68.80 69.45 68.80 69.23 132,160 +0.47(+0.69%)
Jan 23, 2019 68.97 69.33 68.08 68.76 162,610 +0.01(+0.01%)
Jan 22, 2019 69.45 69.45 68.37 68.75 313,772 -1.20(-1.72%)
Jan 18, 2019 69.29 70.14 69.25 69.96 176,000 +1.25(+1.83%)
Jan 17, 2019 67.52 69.00 67.45 68.70 357,820 +0.97(+1.42%)
Jan 16, 2019 67.58 67.89 67.53 67.74 80,360 +0.18(+0.27%)
Jan 15, 2019 67.55 67.69 67.26 67.56 321,616 -0.01(-0.01%)
Jan 14, 2019 67.04 67.83 66.98 67.56 121,782 -0.14(-0.21%)
Jan 11, 2019 67.47 67.71 67.17 67.70 47,000 -0.10(-0.15%)
Jan 10, 2019 66.44 67.83 66.44 67.81 115,282 +0.93(+1.39%)
Jan 09, 2019 66.72 67.15 66.52 66.88 138,194 +0.42(+0.64%)
Jan 08, 2019 66.19 66.62 65.78 66.45 252,396 +1.06(+1.61%)
Jan 07, 2019 65.01 65.88 64.72 65.39 74,048 +0.46(+0.71%)
Jan 04, 2019 63.58 65.00 63.58 64.94 173,800 +2.38(+3.80%)
Jan 03, 2019 63.90 63.90 62.45 62.56 388,064 -1.86(-2.88%)
Jan 02, 2019 63.20 64.54 63.20 64.42 253,150 +0.15(+0.23%)
Dec 31, 2018 64.03 64.27 63.53 64.27 334,200 +0.63(+1.00%)
Dec 28, 2018 64.06 64.44 63.34 63.63 366,000 -0.09(-0.15%)
Dec 27, 2018 61.91 63.73 61.41 63.73 622,424 +0.91(+1.45%)
Dec 26, 2018 59.87 62.88 59.79 62.81 269,288 +2.78(+4.63%)
Dec 24, 2018 60.85 61.86 60.03 60.03 334,200 -1.75(-2.82%)
Dec 21, 2018 63.38 63.90 61.68 61.78 507,000 -1.35(-2.15%)
Dec 20, 2018 63.95 64.35 62.42 63.13 440,262 -1.16(-1.80%)
Dec 19, 2018 65.34 66.44 63.88 64.29 573,472 -1.16(-1.77%)
Dec 18, 2018 65.73 66.17 65.08 65.45 160,788 +0.27(+0.41%)
Dec 17, 2018 66.18 66.88 64.80 65.19 279,614 -1.50(-2.24%)
Dec 14, 2018 66.95 67.44 66.50 66.68 193,000 -0.97(-1.43%)
Dec 13, 2018 68.30 68.70 67.36 67.65 132,566 -0.20(-0.30%)
Dec 12, 2018 68.36 68.86 67.86 67.86 176,304 +0.39(+0.58%)
Dec 11, 2018 68.81 69.01 67.06 67.47 468,354 -0.33(-0.49%)
Dec 10, 2018 67.58 67.99 66.45 67.80 253,020 +0.19(+0.29%)
Dec 07, 2018 69.16 69.70 67.43 67.61 219,800 -1.68(-2.42%)
Dec 06, 2018 68.38 69.30 67.33 69.28 360,680 -0.42(-0.60%)
Dec 04, 2018 72.42 72.42 69.64 69.70 193,200 -3.05(-4.19%)
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.