US Industrials Ishares ETF (NY: IYJ )

125.54 +0.22 (+0.18%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.43 15.72 15.26 15.35 316,000 +0.10(+0.67%)
Mar 30, 2009 15.50 15.52 15.06 15.25 367,732 -1.08(-6.64%)
Mar 26, 2009 15.82 16.36 15.82 16.33 326,421 +0.75(+4.83%)
Mar 25, 2009 15.70 16.03 15.15 15.58 318,232 -0.07(-0.42%)
Mar 24, 2009 15.49 15.95 15.47 15.65 407,109 -0.13(-0.84%)
Mar 23, 2009 15.33 15.78 15.31 15.78 379,976 +1.07(+7.28%)
Mar 20, 2009 15.16 15.22 14.61 14.71 428,147 -0.49(-3.20%)
Mar 19, 2009 15.35 15.57 15.15 15.20 344,882 -0.08(-0.49%)
Mar 18, 2009 14.87 15.49 14.63 15.27 660,180 +0.29(+1.95%)
Mar 17, 2009 14.61 14.98 14.44 14.98 546,657 +0.38(+2.61%)
Mar 16, 2009 14.65 15.07 14.59 14.60 532,710 +0.08(+0.58%)
Mar 13, 2009 14.71 14.75 14.28 14.52 0 +0.04(+0.25%)
Mar 12, 2009 13.86 14.57 13.71 14.48 405,295 +0.57(+4.07%)
Mar 11, 2009 13.96 14.19 13.75 13.91 904,375 +0.11(+0.77%)
Mar 10, 2009 13.12 13.83 13.01 13.81 1,214,701 +0.99(+7.70%)
Mar 09, 2009 12.74 13.24 12.72 12.82 1,156,100 -0.14(-1.06%)
Mar 06, 2009 13.12 13.36 12.65 12.96 0 -0.02(-0.17%)
Mar 05, 2009 13.23 13.43 12.91 12.98 904,084 -0.61(-4.50%)
Mar 04, 2009 13.49 13.82 13.23 13.59 472,970 +0.16(+1.19%)
Mar 02, 2009 13.97 14.01 13.36 13.43 663,010 -0.92(-6.39%)
Feb 27, 2009 14.44 14.69 14.21 14.35 0 -0.30(-2.03%)
Feb 26, 2009 15.20 15.20 14.58 14.64 384,335 -0.23(-1.52%)
Feb 25, 2009 15.01 15.16 14.66 14.87 578,444 -0.31(-2.04%)
Feb 24, 2009 14.91 15.31 14.57 15.18 632,649 +0.47(+3.22%)
Feb 23, 2009 15.51 15.58 14.66 14.71 344,170 -0.72(-4.68%)
Feb 20, 2009 15.51 15.60 15.07 15.43 394,203 -0.27(-1.69%)
Feb 19, 2009 16.09 16.26 15.62 15.69 304,635 -0.30(-1.88%)
Feb 18, 2009 16.18 16.37 15.81 15.99 392,877 -0.08(-0.50%)
Feb 17, 2009 16.43 16.43 15.96 16.07 268,477 -0.75(-4.47%)
Feb 13, 2009 16.92 17.18 16.81 16.83 264,499 -0.11(-0.63%)
Feb 12, 2009 16.72 16.93 16.35 16.93 406,008 -0.07(-0.42%)
Feb 11, 2009 17.10 17.18 16.79 17.00 343,687 +0.04(+0.26%)
Feb 10, 2009 17.67 17.81 16.82 16.96 221,198 -0.87(-4.89%)
Feb 09, 2009 17.57 17.93 17.45 17.83 331,418 +0.33(+1.87%)
Feb 06, 2009 17.10 17.65 17.08 17.50 221,697 +0.42(+2.46%)
Feb 05, 2009 16.78 17.28 16.58 17.08 360,528 +0.11(+0.65%)
Feb 04, 2009 17.02 17.34 16.89 16.97 585,372 +0.02(+0.10%)
Feb 03, 2009 16.78 17.04 16.66 16.95 384,638 +0.31(+1.86%)
Feb 02, 2009 16.71 16.79 16.42 16.64 207,373 -0.31(-1.80%)
Jan 30, 2009 17.45 17.48 16.82 16.95 0 -0.46(-2.64%)
Jan 29, 2009 17.79 17.82 17.36 17.41 144,938 -0.65(-3.60%)
Jan 28, 2009 17.99 18.20 17.80 18.06 319,646 +0.53(+3.00%)
Jan 27, 2009 17.29 17.62 17.25 17.53 248,361 +0.37(+2.14%)
Jan 26, 2009 17.13 17.51 16.93 17.17 253,498 +0.14(+0.81%)
Jan 23, 2009 16.93 17.32 16.82 17.03 262,400 -0.39(-2.21%)
Jan 22, 2009 17.14 17.58 16.94 17.41 278,695 -0.16(-0.93%)
Jan 21, 2009 17.37 17.60 16.90 17.58 137,445 +0.49(+2.88%)
Jan 20, 2009 17.92 17.92 17.03 17.09 260,937 -0.90(-5.02%)
Jan 16, 2009 18.10 18.15 17.45 17.99 150,337 +0.18(+1.02%)
Jan 15, 2009 17.64 18.00 17.10 17.81 291,924 +0.11(+0.60%)
Jan 14, 2009 17.99 18.00 17.57 17.70 156,525 -0.67(-3.66%)
Jan 13, 2009 18.53 18.65 18.11 18.38 320,123 -0.26(-1.40%)
Jan 12, 2009 19.08 19.08 18.49 18.64 136,451 -0.48(-2.49%)
Jan 09, 2009 19.49 19.53 18.98 19.11 136,297 -0.35(-1.79%)
Jan 08, 2009 19.31 19.49 19.13 19.46 247,455 +0.06(+0.31%)
Jan 07, 2009 19.83 19.83 19.28 19.40 188,155 -0.72(-3.58%)
Jan 06, 2009 19.92 20.27 19.88 20.12 137,533 +0.38(+1.91%)
Jan 05, 2009 19.69 19.92 19.52 19.74 110,938 -0.00(-0.02%)
Jan 02, 2009 19.20 19.88 19.01 19.75 0 +0.69(+3.60%)
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.