IYJ - iShares U.S. Industrials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019151.24152.07151.03151.54151.5436,126
May 17, 2019152.30153.69152.24152.30152.3024,700
May 16, 2019152.62154.37152.62153.84153.8425,900
May 15, 2019150.69152.81150.69152.32152.3292,500
May 14, 2019150.90152.92150.74151.85151.8550,600
May 13, 2019150.86151.39149.32150.23150.2370,900
May 10, 2019153.15154.82151.45154.47154.4749,400
May 09, 2019152.48154.14151.84153.88153.8834,800
May 08, 2019153.94155.09153.89154.16154.1629,400
May 07, 2019155.53155.67153.18154.23154.2340,000
May 06, 2019155.33157.57154.65157.22157.2235,300
May 03, 2019157.36158.55157.36158.53158.5328,900
May 02, 2019156.20156.85155.32156.51156.5191,000
May 01, 2019158.48158.66156.72156.72156.7263,200
Apr 30, 2019157.85158.33156.86158.26158.2623,600
Apr 29, 2019157.31158.08157.26157.56157.5629,600
Apr 26, 2019156.07157.14155.58157.14157.1421,700
Apr 25, 2019157.55157.82155.48156.18156.1821,600
Apr 24, 2019158.74159.20158.61158.62158.6221,000
Apr 23, 2019157.70159.01157.65158.88158.8834,900
Apr 22, 2019157.02157.43156.99157.27157.2728,300
Apr 18, 2019156.81157.78156.78157.63157.6334,400
Apr 17, 2019157.06157.15156.29156.36156.3628,500
Apr 16, 2019156.32156.57155.91156.39156.3921,700
Apr 15, 2019156.24156.24155.63155.95155.9539,400
Apr 12, 2019155.83156.52155.61156.52156.5288,200
Apr 11, 2019154.04154.75153.56154.71154.7163,600
Apr 10, 2019153.56153.71152.90153.63153.6384,100
Apr 09, 2019154.46154.46153.23153.41153.4149,800
Apr 08, 2019154.96155.30153.99155.23155.2334,900
Apr 05, 2019155.52155.87155.34155.63155.6321,400
Apr 04, 2019154.37155.18154.37154.98154.9823,300
Apr 03, 2019154.79155.12154.00154.39154.3936,800
Apr 02, 2019154.54154.78154.04154.39154.3961,200
Apr 01, 2019152.81154.86152.81154.68154.6861,800
Mar 29, 2019151.39151.86151.12151.78151.7848,200
Mar 28, 2019149.32150.54149.26150.46150.4625,800
Mar 27, 2019149.20149.93147.97149.09149.0963,500
Mar 26, 2019148.92149.52148.17149.14149.1434,300
Mar 25, 2019147.29148.46147.21147.86147.8690,500
Mar 22, 2019150.21150.48147.55147.55147.5551,600
Mar 21, 2019148.93151.48148.83151.20151.2026,500
Mar 20, 2019150.03150.45148.46149.37149.3759,300
Mar 20, 20190.644 Dividend
Mar 19, 2019151.94152.19150.46150.87150.2385,100
Mar 18, 2019150.23151.43150.21151.33150.68123,700
Mar 15, 2019150.39150.95149.76150.16149.5247,800
Mar 14, 2019150.51150.51149.91150.11149.478,600
Mar 13, 2019150.58151.23150.20150.52149.8832,300
Mar 12, 2019150.13150.35149.32149.52148.88127,700
Mar 11, 2019147.28150.23147.28150.23149.59417,200
Mar 08, 2019147.50148.62147.00148.54147.9131,200
Mar 07, 2019149.71149.71147.81148.85148.2146,900
Mar 06, 2019151.05151.05149.84149.94149.3044,500
Mar 05, 2019151.82152.21151.17151.22150.5767,800
Mar 04, 2019153.40153.67150.73151.97151.3251,500
Mar 01, 2019153.36153.57151.95152.84152.1979,800
Feb 28, 2019152.61152.61152.07152.15151.5015,600
Feb 27, 2019151.92152.70151.46152.69152.0415,900
Feb 26, 2019152.26152.71152.12152.12151.4710,400
Feb 25, 2019153.24153.45152.43152.44151.7939,800
Feb 22, 2019151.31152.00151.28151.94151.2916,800
Feb 21, 2019151.35151.36150.39150.90150.2621,800
Feb 20, 2019150.46151.49150.46151.35150.7027,500
Feb 19, 2019150.02151.01150.02150.62149.9832,400
Feb 15, 2019149.15150.62149.15150.62149.98104,500
Feb 14, 2019148.60149.16148.16148.67148.04214,700
Feb 13, 2019148.90149.60148.67149.22148.58127,400
Feb 12, 2019146.92148.55146.92148.42147.7971,300
Feb 11, 2019146.00146.27145.76146.13145.5129,700
Feb 08, 2019144.33145.42143.89145.42144.8052,600
Feb 07, 2019145.11145.74143.88145.04144.42283,100
Feb 06, 2019146.07146.64145.25146.11145.4989,100
Feb 05, 2019145.01146.13144.87146.13145.51121,600
Feb 04, 2019143.76144.92143.06144.92144.3069,400
Feb 01, 2019142.97143.95142.75143.15142.5441,500
Jan 31, 2019142.26143.38141.96142.72142.1153,600
Jan 30, 2019141.54143.00140.25142.32141.71135,600
Jan 29, 2019139.40140.63139.40140.30139.70353,900
Jan 28, 2019138.76139.15137.90139.15138.56157,600
Jan 25, 2019139.44140.70139.44140.38139.7847,700
Jan 24, 2019137.59138.91137.59138.47137.8866,100
Jan 23, 2019137.95138.65136.15137.52136.9381,300
Jan 22, 2019138.90138.90136.74137.51136.92156,900
Jan 18, 2019138.58140.29138.49139.92139.3288,100
Jan 17, 2019135.04137.99134.89137.41136.82178,900
Jan 16, 2019135.17135.78135.07135.48134.9040,200
Jan 15, 2019135.10135.39134.52135.11134.53160,800
Jan 14, 2019134.08135.65133.96135.13134.5560,900
Jan 11, 2019134.94135.42134.33135.41134.8323,600
Jan 10, 2019132.88135.65132.88135.61135.0357,600
Jan 09, 2019133.43134.30133.04133.75133.1869,100
Jan 08, 2019132.37133.24131.57132.90132.33126,200
Jan 07, 2019130.02131.75129.43130.79130.2337,000
Jan 04, 2019127.15130.00127.15129.87129.3287,000
Jan 03, 2019127.79127.79124.89125.12124.59194,000
Jan 02, 2019126.40129.08126.40128.83128.28126,600
Dec 31, 2018128.05128.53127.07128.53127.98167,100
Dec 28, 2018128.11128.88126.68127.26126.72183,100
Dec 27, 2018123.82127.45122.82127.45126.91311,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...