IYJ - iShares U.S. Industrials ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2020139.94140.37138.96140.36140.3620,900
May 21, 2020140.07141.06139.94140.07140.0727,300
May 20, 2020139.44141.30139.44140.24140.2419,400
May 19, 2020139.11140.20137.78137.78137.7826,300
May 18, 2020135.69140.05135.69139.30139.3028,900
May 15, 2020130.10132.18129.57131.83131.8314,900
May 14, 2020128.15131.53126.27131.53131.5342,800
May 13, 2020132.61132.61129.24130.15130.1527,200
May 12, 2020137.92137.92133.58133.69133.6938,200
May 11, 2020137.33137.93136.10137.14137.1419,500
May 08, 2020137.39138.75137.39138.49138.4927,100
May 07, 2020134.92137.29134.92135.88135.8829,800
May 06, 2020134.92134.92133.14133.20133.2010,900
May 05, 2020134.44135.71134.29134.38134.3811,700
May 04, 2020132.23133.20131.40133.14133.1417,100
May 01, 2020136.23136.23133.21134.01134.0131,400
Apr 30, 2020139.34139.34137.26137.96137.9643,000
Apr 29, 2020140.05141.91139.51140.94140.9477,800
Apr 28, 2020136.69138.99136.34136.88136.8835,000
Apr 27, 2020133.53135.80132.86135.21135.2137,600
Apr 24, 2020130.60132.07129.65131.59131.5934,000
Apr 23, 2020130.57132.30130.12130.14130.1439,200
Apr 22, 2020128.88129.89128.33129.13129.1332,100
Apr 21, 2020127.19128.61126.47126.80126.8026,200
Apr 20, 2020132.03133.05130.37130.65130.6523,500
Apr 17, 2020131.23133.96131.12133.68133.6849,600
Apr 16, 2020128.41128.72125.96127.86127.8639,700
Apr 15, 2020130.94130.94127.20128.62128.6227,100
Apr 14, 2020132.30133.61131.38132.76132.7635,200
Apr 13, 2020133.20133.20128.87130.29130.2953,500
Apr 09, 2020134.53135.77132.61133.65133.6583,400
Apr 08, 2020128.61131.91127.16131.40131.4038,800
Apr 07, 2020131.99132.31126.78126.78126.7855,000
Apr 06, 2020120.24127.42120.24126.69126.6928,600
Apr 03, 2020119.25120.31116.22117.47117.4769,700
Apr 02, 2020116.97121.39116.97120.00120.0017,300
Apr 01, 2020120.60120.60117.02118.18118.1847,100
Mar 31, 2020125.96126.58123.67124.20124.2055,300
Mar 30, 2020123.42126.48122.07125.97125.9749,600
Mar 27, 2020124.74126.60122.50123.02123.02130,100
Mar 26, 2020121.37129.46121.37129.02129.02124,900
Mar 25, 2020117.25125.05115.39120.66120.6675,300
Mar 25, 20200.543 Dividend
Mar 24, 2020107.05117.06107.05116.99116.4544,700
Mar 23, 2020108.17108.17101.93104.16103.68117,600
Mar 20, 2020115.80116.49108.22109.28108.7781,600
Mar 19, 2020111.49115.60108.60114.69114.1683,000
Mar 18, 2020118.53118.53105.26113.20112.67118,900
Mar 17, 2020118.48121.95114.31121.30120.7489,700
Mar 16, 2020128.59128.59115.49116.05115.51108,500
Mar 13, 2020126.59132.75123.39132.56131.94112,300
Mar 12, 2020129.33131.03119.57122.93122.36168,900
Mar 11, 2020139.77141.15134.79136.14135.5153,700
Mar 10, 2020141.95144.40137.20144.40143.73117,900
Mar 09, 2020145.34145.34134.76137.44136.8080,300
Mar 06, 2020147.53151.13147.06149.63148.9489,200
Mar 05, 2020155.30156.34151.82152.60151.8927,800
Mar 04, 2020155.55159.51154.55159.51158.7742,400
Mar 03, 2020157.21159.57152.28153.36152.65133,500
Mar 02, 2020152.75157.23150.72157.23156.5066,800
Feb 28, 2020148.37152.19147.75152.19151.48104,800
Feb 27, 2020156.60159.52153.75153.84153.13111,400
Feb 26, 2020161.32163.61159.24159.59158.8543,500
Feb 25, 2020167.97167.97160.58160.72159.9773,200
Feb 24, 2020166.52168.32166.36167.30166.5246,000
Feb 21, 2020173.05173.05171.93172.29171.499,800
Feb 20, 2020173.66174.53172.12173.58172.7713,300
Feb 19, 2020173.74174.31173.72173.72172.91103,600
Feb 18, 2020173.75173.75172.93173.15172.357,800
Feb 14, 2020174.00174.31173.67174.15173.347,100
Feb 13, 2020173.47174.69173.37173.89173.0817,700
Feb 12, 2020174.05174.36173.51174.19173.3819,100
Feb 11, 2020173.51174.06173.01173.20172.4013,700
Feb 10, 2020171.64172.72171.64172.70171.906,800
Feb 07, 2020172.62172.62171.78171.78170.9823,100
Feb 06, 2020173.76173.76172.61173.26172.4619,100
Feb 05, 2020172.26172.99171.44172.92172.1251,400
Feb 04, 2020169.78171.14169.78170.71169.9219,500
Feb 03, 2020167.46169.00167.46167.62166.8420,500
Jan 31, 2020169.96169.96166.30166.85166.08135,100
Jan 30, 2020169.18170.77168.70170.77169.9832,600
Jan 29, 2020171.34171.81170.73170.91170.1210,800
Jan 28, 2020169.67171.02169.26170.59169.809,000
Jan 27, 2020168.99170.05168.01169.10168.3233,900
Jan 24, 2020173.13173.34170.97171.81171.0116,100
Jan 23, 2020171.45172.92170.76172.88172.0811,400
Jan 22, 2020172.75172.77171.51171.51170.7121,900
Jan 21, 2020172.38172.89171.53171.94171.1416,700
Jan 17, 2020173.23173.79173.17173.36172.5618,700
Jan 16, 2020172.05173.21172.05173.21172.4127,000
Jan 15, 2020170.77171.87170.77171.34170.5433,700
Jan 14, 2020171.21171.82170.70170.94170.1522,500
Jan 13, 2020170.06171.29170.06171.23170.4421,900
Jan 10, 2020170.92170.92169.38169.61168.8240,800
Jan 09, 2020170.29170.68170.11170.62169.8337,800
Jan 08, 2020169.19170.25169.13169.59168.8034,700
Jan 07, 2020169.00169.47168.59169.00168.2219,700
Jan 06, 2020168.34169.25168.24169.25168.46106,300
Jan 03, 2020168.24169.54168.24169.40168.6124,600
Jan 02, 2020168.82169.77168.15169.77168.98162,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...