IYJ - iShares U.S. Industrials ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019159.99159.99157.97157.97157.9728,800
Jul 16, 2019160.03160.86160.03160.55160.559,800
Jul 15, 2019160.36160.36159.84160.01160.0118,200
Jul 12, 2019158.16160.50158.16160.50160.5016,500
Jul 11, 2019157.67158.22157.32158.20158.2014,900
Jul 10, 2019158.92158.92157.46157.46157.4632,400
Jul 09, 2019157.09158.01156.97157.94157.9422,500
Jul 08, 2019158.38158.79157.72158.03158.0342,800
Jul 05, 2019159.31159.35157.41159.35159.3538,600
Jul 03, 2019159.14159.91158.94159.91159.9112,900
Jul 02, 2019159.03159.10158.43158.84158.8425,400
Jul 01, 2019160.18160.18158.38159.18159.1843,300
Jun 28, 2019156.99158.50156.99158.26158.2662,400
Jun 27, 2019156.78156.81156.10156.70156.7015,000
Jun 26, 2019156.52156.67156.25156.27156.2713,700
Jun 25, 2019157.14157.14156.02156.15156.1520,600
Jun 24, 2019157.90158.08157.17157.18157.1818,000
Jun 21, 2019158.48158.60157.60157.67157.6729,700
Jun 20, 2019157.97158.84157.15158.66158.66119,100
Jun 19, 2019156.23157.00155.39156.32156.32232,300
Jun 18, 2019154.82156.34154.82156.00156.0063,800
Jun 17, 2019154.46154.46153.66153.66153.6628,700
Jun 17, 20190.477 Dividend
Jun 14, 2019154.87154.87154.09154.57154.0941,500
Jun 13, 2019154.80155.25154.45155.24154.7626,500
Jun 12, 2019154.24154.62153.86154.41153.9325,500
Jun 11, 2019156.73156.73153.95154.36153.8828,400
Jun 10, 2019156.19156.97155.39155.61155.1356,400
Jun 07, 2019153.90155.51153.89154.91154.4354,100
Jun 06, 2019153.12153.76152.21153.42152.9544,600
Jun 05, 2019151.98153.06151.61153.02152.5566,200
Jun 04, 2019148.90151.51148.83151.49151.0248,800
Jun 03, 2019147.32148.87146.81147.64147.18151,800
May 31, 2019147.63148.28147.22147.57147.1144,500
May 30, 2019148.90149.86148.79149.29148.8343,600
May 29, 2019148.42149.15147.81148.63148.1774,100
May 28, 2019150.73151.07149.34149.34148.8838,200
May 24, 2019150.76151.35149.90150.44149.9824,200
May 23, 2019150.92150.92149.23149.98149.52113,200
May 22, 2019152.90153.41152.48152.52152.0558,500
May 21, 2019152.54153.52152.54153.40152.9327,100
May 20, 2019151.24152.08150.99151.54151.0736,100
May 17, 2019152.30153.69152.24152.30151.8324,700
May 16, 2019152.62154.37152.62153.84153.3725,900
May 15, 2019150.69152.81150.69152.32151.8592,500
May 14, 2019150.90152.92150.74151.85151.3850,600
May 13, 2019150.86151.39149.32150.23149.7770,900
May 10, 2019153.15154.82151.45154.47153.9949,400
May 09, 2019152.48154.14151.84153.88153.4134,800
May 08, 2019153.94155.09153.89154.16153.6829,400
May 07, 2019155.53155.67153.18154.23153.7540,000
May 06, 2019155.33157.57154.65157.22156.7335,300
May 03, 2019157.36158.55157.36158.53158.0428,900
May 02, 2019156.20156.85155.32156.51156.0391,000
May 01, 2019158.48158.66156.72156.72156.2463,200
Apr 30, 2019157.85158.33156.86158.26157.7723,600
Apr 29, 2019157.31158.08157.26157.56157.0729,600
Apr 26, 2019156.07157.14155.58157.14156.6621,700
Apr 25, 2019157.55157.82155.48156.18155.7021,600
Apr 24, 2019158.74159.20158.61158.62158.1321,000
Apr 23, 2019157.70159.01157.65158.88158.3934,900
Apr 22, 2019157.02157.43156.99157.27156.7828,300
Apr 18, 2019156.81157.78156.78157.63157.1434,400
Apr 17, 2019157.06157.15156.29156.36155.8828,500
Apr 16, 2019156.32156.57155.91156.39155.9121,700
Apr 15, 2019156.24156.24155.63155.95155.4739,400
Apr 12, 2019155.83156.52155.61156.52156.0488,200
Apr 11, 2019154.04154.75153.56154.71154.2363,600
Apr 10, 2019153.56153.71152.90153.63153.1684,100
Apr 09, 2019154.46154.46153.23153.41152.9449,800
Apr 08, 2019154.96155.30153.99155.23154.7534,900
Apr 05, 2019155.52155.87155.34155.63155.1521,400
Apr 04, 2019154.37155.18154.37154.98154.5023,300
Apr 03, 2019154.79155.12154.00154.39153.9136,800
Apr 02, 2019154.54154.78154.04154.39153.9161,200
Apr 01, 2019152.81154.86152.81154.68154.2061,800
Mar 29, 2019151.39151.86151.12151.78151.3148,200
Mar 28, 2019149.32150.54149.26150.46150.0025,800
Mar 27, 2019149.20149.93147.97149.09148.6363,500
Mar 26, 2019148.92149.52148.17149.14148.6834,300
Mar 25, 2019147.29148.46147.21147.86147.4090,500
Mar 22, 2019150.21150.48147.55147.55147.0951,600
Mar 21, 2019148.93151.48148.83151.20150.7326,500
Mar 20, 2019150.03150.45148.46149.37148.9159,300
Mar 20, 20190.644 Dividend
Mar 19, 2019151.94152.19150.46150.87149.7685,100
Mar 18, 2019150.23151.43150.21151.33150.22123,700
Mar 15, 2019150.39150.95149.76150.16149.0647,800
Mar 14, 2019150.51150.51149.91150.11149.018,600
Mar 13, 2019150.58151.23150.20150.52149.4132,300
Mar 12, 2019150.13150.35149.32149.52148.42127,700
Mar 11, 2019147.28150.23147.28150.23149.13417,200
Mar 08, 2019147.50148.62147.00148.54147.4531,200
Mar 07, 2019149.71149.71147.81148.85147.7646,900
Mar 06, 2019151.05151.05149.84149.94148.8444,500
Mar 05, 2019151.82152.21151.17151.22150.1167,800
Mar 04, 2019153.40153.67150.73151.97150.8551,500
Mar 01, 2019153.36153.57151.95152.84151.7279,800
Feb 28, 2019152.61152.61152.07152.15151.0315,600
Feb 27, 2019151.92152.70151.46152.69151.5715,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...