U.S. Markets close in 5 hrs 13 mins

iShares US Industrials (IYJ)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.56+0.56 (+0.42%)
As of 10:28AM EDT. Market open.
People also watch
IYCIYKIYMIDUIYF
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017132.35132.56132.46132.56132.562,500
Jun 23, 2017131.59132.22131.59132.00132.0029,300
Jun 22, 2017131.67131.79131.19131.44131.4415,700
Jun 21, 2017132.75132.75131.63131.75131.75131,100
Jun 20, 2017133.72134.29132.61132.64132.64284,800
Jun 19, 2017133.41134.06133.41133.97133.9716,900
Jun 16, 2017132.98133.09132.60133.09133.0933,500
Jun 15, 2017131.58132.82131.45132.82132.8221,200
Jun 14, 2017132.49132.65131.81132.18132.1844,400
Jun 13, 2017132.02132.54131.84132.48132.48135,200
Jun 12, 2017131.69131.93131.12131.81131.8116,400
Jun 09, 2017131.25131.86130.77131.42131.4276,400
Jun 08, 2017130.47131.19130.45131.10131.1037,500
Jun 07, 2017131.07131.07130.04130.47130.4777,800
Jun 06, 2017131.11131.22130.71130.73130.7323,800
Jun 05, 2017131.97132.15131.51131.57131.5719,400
Jun 02, 2017131.63132.39131.53131.93131.93137,000
Jun 01, 2017130.63131.67130.53131.50131.50688,400
May 31, 2017130.39130.44129.62130.43130.4312,600
May 30, 2017129.92130.35129.73130.21130.2111,500
May 26, 2017129.87130.21129.87130.14130.1426,700
May 25, 2017129.55130.20129.55130.06130.0631,400
May 24, 2017129.21129.64128.94129.45129.4513,900
May 23, 2017129.08129.30128.73129.12129.1217,700
May 22, 2017128.75128.97128.54128.89128.8977,100
May 19, 2017126.88128.47126.88127.90127.9022,600
May 18, 2017126.01127.03125.23126.45126.4578,100
May 17, 2017127.63127.63126.27126.35126.3553,900
May 16, 2017129.08129.08128.38128.83128.8335,600
May 15, 2017128.38128.99128.14128.86128.8620,800
May 12, 2017128.46128.51127.99128.14128.1438,800
May 11, 2017128.64128.95127.85128.91128.9120,500
May 10, 2017129.03129.18128.62129.01129.0139,600
May 09, 2017129.09129.46128.98129.15129.15100,000
May 08, 2017129.63129.63129.03129.15129.15102,300
May 05, 2017128.82129.62128.77129.62129.6223,000
May 04, 2017128.73128.94128.22128.80128.80137,400
May 03, 2017128.27128.65127.89128.54128.5468,700
May 02, 2017128.66128.93128.35128.69128.6964,200
May 01, 2017129.09129.09128.06128.47128.47816,100
Apr 28, 2017129.36129.45128.53128.59128.5937,000
Apr 27, 2017129.15129.71128.93129.26129.2626,700
Apr 26, 2017128.96129.43128.85128.85128.8532,800
Apr 25, 2017128.43129.08128.37128.90128.9055,400
Apr 24, 2017127.93128.25127.72128.05128.0548,800
Apr 21, 2017126.43126.76126.13126.44126.4428,600
Apr 20, 2017125.38126.81125.38126.44126.4430,400
Apr 19, 2017125.15125.52124.76125.00125.0036,300
Apr 18, 2017124.24124.89124.24124.71124.7136,600
Apr 17, 2017123.81124.84123.76124.78124.7834,800
Apr 13, 2017124.06124.61123.50123.50123.5047,100
Apr 12, 2017125.72125.72124.28124.31124.31213,200
Apr 11, 2017125.70126.01125.04125.99125.9934,200
Apr 10, 2017125.69126.68125.67125.93125.9337,300
Apr 07, 2017125.77126.03125.43125.67125.6734,900
Apr 06, 2017125.15126.01125.11125.53125.5330,700
Apr 05, 2017125.93126.93125.02125.11125.1157,300
Apr 04, 2017125.31125.60125.13125.59125.5979,700
Apr 03, 2017125.90126.15124.64125.32125.32828,700
Mar 31, 2017126.09126.63125.89125.93125.9342,100
Mar 30, 2017125.58126.36125.51126.26126.2651,000
Mar 29, 2017125.37125.69125.20125.62125.6243,400
Mar 28, 2017124.05125.94124.01125.65125.6545,300
Mar 27, 2017123.47124.58123.05124.39124.3978,000
Mar 24, 2017125.61125.69124.43124.83124.8361,600
Mar 24, 20170.496 Dividend
Mar 23, 2017125.89126.56125.63125.85125.3536,500
Mar 22, 2017125.62126.17125.23126.13125.6382,900
Mar 21, 2017127.75127.87125.43125.53125.0490,700
Mar 20, 2017127.85127.88127.31127.45126.9565,000
Mar 17, 2017127.58128.06127.37127.83127.3331,500
Mar 16, 2017127.80127.82127.04127.20126.7035,500
Mar 15, 2017126.51127.94126.51127.67127.1746,600
Mar 14, 2017126.81126.81126.04126.26125.7637,100
Mar 13, 2017127.06127.24126.78127.20126.7073,800
Mar 10, 2017126.90127.08126.23127.03126.5346,400
Mar 09, 2017126.83126.92125.76126.22125.7281,200
Mar 08, 2017127.28127.42126.62126.75126.2599,700
Mar 07, 2017127.44127.57127.02127.12126.6257,000
Mar 06, 2017127.27128.01127.18127.53127.03131,600
Mar 03, 2017127.86128.02127.39127.89127.3987,500
Mar 02, 2017128.92129.53127.75127.84127.34208,700
Mar 01, 2017127.84129.26127.84128.93128.42963,800
Feb 28, 2017127.56127.64126.71126.86126.3644,600
Feb 27, 2017127.06127.62126.89127.57127.0733,100
Feb 24, 2017125.76127.06125.70127.06126.5622,900
Feb 23, 2017127.40127.47126.09126.44125.9435,200
Feb 22, 2017127.02127.29126.90127.18126.6835,700
Feb 21, 2017126.91127.54126.77127.41126.9153,200
Feb 17, 2017126.34126.75126.07126.75126.2534,200
Feb 16, 2017126.51126.64125.91126.62126.1224,900
Feb 15, 2017125.84126.63125.73126.49125.9941,400
Feb 14, 2017125.71125.99125.39125.99125.49146,400
Feb 13, 2017125.38126.08125.38125.86125.36149,500
Feb 10, 2017124.55125.00124.29124.94124.4550,500
Feb 09, 2017123.55124.28123.43124.07123.5877,500
Feb 08, 2017123.19123.28122.74123.24122.7585,900
Feb 07, 2017123.42123.64123.02123.24122.7545,900
Feb 06, 2017123.02123.36122.70123.06122.5748,100
Feb 03, 2017122.60123.31122.54123.20122.7182,900
*Close price adjusted for dividends and splits.
Loading more data...