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 (%)
Jun 30, 2014 49.28 49.34 49.09 49.20 7,123,329 -0.09(-0.18%)
Jun 27, 2014 49.04 49.31 48.99 49.29 243,150 +0.18(+0.36%)
Jun 26, 2014 49.27 49.29 48.85 49.12 250,699 -0.12(-0.25%)
Jun 25, 2014 49.03 49.30 48.97 49.24 447,587 +0.13(+0.26%)
Jun 24, 2014 49.52 49.75 49.10 49.11 396,175 -0.48(-0.96%)
Jun 23, 2014 49.83 49.86 49.53 49.59 394,823 -0.22(-0.44%)
Jun 20, 2014 49.75 49.86 49.69 49.81 333,038 +0.20(+0.41%)
Jun 19, 2014 49.63 49.66 49.44 49.60 352,878 +0.07(+0.14%)
Jun 18, 2014 49.35 49.59 49.12 49.53 681,854 +0.21(+0.43%)
Jun 17, 2014 49.09 49.44 49.02 49.32 493,245 +0.13(+0.26%)
Jun 16, 2014 49.15 49.32 49.02 49.19 4,317,537 -0.09(-0.18%)
Jun 13, 2014 49.15 49.36 49.06 49.28 295,739 +0.17(+0.35%)
Jun 12, 2014 49.55 49.58 49.03 49.11 554,800 -0.55(-1.11%)
Jun 11, 2014 49.78 49.80 49.57 49.66 5,361,647 -0.34(-0.67%)
Jun 10, 2014 50.05 50.05 49.82 50.00 2,947,471 +0.21(+0.42%)
Jun 06, 2014 49.44 49.79 49.44 49.79 51,915 +0.47(+0.95%)
Jun 05, 2014 48.84 49.37 48.79 49.32 216,208 +0.56(+1.15%)
Jun 04, 2014 48.69 48.82 48.65 48.76 65,456 -0.01(-0.03%)
Jun 03, 2014 48.75 48.88 48.60 48.78 29,978 -0.08(-0.16%)
Jun 02, 2014 48.72 48.90 48.47 48.86 110,337 +0.14(+0.28%)
May 30, 2014 48.69 48.74 48.52 48.72 167,061 -0.01(-0.02%)
May 29, 2014 48.61 48.73 48.42 48.73 108,015 +0.20(+0.41%)
May 28, 2014 48.52 48.70 48.51 48.53 212,616 +0.03(+0.06%)
May 27, 2014 48.46 48.59 48.38 48.50 149,624 +0.24(+0.50%)
May 23, 2014 47.95 48.26 48.26 48.26 139,991 +0.29(+0.60%)
May 22, 2014 47.78 48.02 47.69 47.97 198,938 +0.23(+0.48%)
May 21, 2014 47.50 47.77 47.50 47.74 310,418 +0.36(+0.76%)
May 20, 2014 47.93 47.95 47.23 47.38 303,330 -0.63(-1.32%)
May 19, 2014 47.66 48.04 47.61 48.01 273,309 +0.21(+0.45%)
May 16, 2014 47.66 47.80 47.47 47.80 212,728 +0.17(+0.35%)
May 15, 2014 47.99 48.00 47.36 47.63 196,222 -0.47(-0.97%)
May 14, 2014 48.52 48.52 48.03 48.10 76,226 -0.43(-0.89%)
May 13, 2014 48.59 48.70 48.51 48.53 68,167 +0.00(+0.00%)
May 12, 2014 47.94 48.55 47.94 48.53 104,577 +0.73(+1.54%)
May 09, 2014 47.71 47.83 47.50 47.80 102,987 +0.06(+0.13%)
May 08, 2014 47.73 48.08 47.63 47.74 98,378 -0.03(-0.06%)
May 07, 2014 47.54 47.77 47.20 47.77 82,774 +0.32(+0.68%)
May 06, 2014 47.76 47.77 47.43 47.45 218,530 -0.43(-0.90%)
May 05, 2014 47.63 47.95 47.43 47.88 84,020 +0.03(+0.07%)
May 02, 2014 47.85 48.16 47.79 47.84 80,078 +0.03(+0.06%)
May 01, 2014 47.88 48.11 47.68 47.81 185,536 -0.08(-0.17%)
Apr 30, 2014 47.47 47.97 47.47 47.90 911,004 +0.31(+0.66%)
Apr 29, 2014 47.50 47.62 47.26 47.58 140,287 +0.18(+0.37%)
Apr 28, 2014 47.60 47.74 46.93 47.41 475,712 -0.02(-0.05%)
Apr 25, 2014 47.93 47.93 47.39 47.43 86,507 -0.53(-1.10%)
Apr 24, 2014 48.21 48.21 47.73 47.96 125,574 -0.12(-0.25%)
Apr 23, 2014 48.04 48.21 48.01 48.08 129,563 +0.04(+0.08%)
Apr 22, 2014 48.03 48.28 48.02 48.04 129,573 +0.10(+0.21%)
Apr 21, 2014 47.93 47.99 47.69 47.94 90,707 +0.12(+0.25%)
Apr 17, 2014 47.47 47.82 47.82 47.82 339,316 +0.36(+0.76%)
Apr 16, 2014 47.02 47.46 46.99 47.46 254,246 +0.66(+1.41%)
Apr 15, 2014 46.54 46.83 46.07 46.80 124,740 +0.29(+0.63%)
Apr 14, 2014 46.52 46.71 46.11 46.51 80,996 +0.29(+0.63%)
Apr 11, 2014 46.48 46.73 46.19 46.22 196,881 -0.46(-0.99%)
Apr 10, 2014 47.59 47.74 46.68 46.68 185,390 -0.95(-2.00%)
Apr 09, 2014 47.15 47.64 47.09 47.63 463,577 +0.60(+1.28%)
Apr 08, 2014 46.95 47.17 46.69 47.03 216,780 +0.07(+0.15%)
Apr 07, 2014 47.43 47.61 46.84 46.96 709,753 -0.68(-1.43%)
Apr 04, 2014 48.49 48.59 47.61 47.64 119,609 -0.65(-1.34%)
Apr 03, 2014 48.38 48.43 48.14 48.29 75,895 -0.02(-0.04%)
Apr 02, 2014 48.12 48.35 48.02 48.31 191,839 +0.35(+0.73%)
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.