US Industrials Ishares ETF (NY: IYJ )

125.83 +0.51 (+0.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.46 31.52 31.14 31.20 158,039 -0.21(-0.68%)
May 23, 2011 31.44 31.52 31.23 31.41 189,755 -0.51(-1.60%)
May 20, 2011 32.14 32.14 31.79 31.92 91,785 -0.25(-0.79%)
May 19, 2011 32.15 32.36 32.05 32.17 129,902 +0.16(+0.51%)
May 18, 2011 31.64 32.05 31.53 32.01 235,428 +0.40(+1.27%)
May 17, 2011 31.82 31.84 31.45 31.61 160,204 -0.38(-1.20%)
May 16, 2011 32.01 32.28 31.96 31.99 115,456 -0.17(-0.53%)
May 13, 2011 32.52 32.64 32.09 32.16 91,198 -0.36(-1.11%)
May 12, 2011 32.33 32.61 32.14 32.52 130,874 +0.05(+0.17%)
May 11, 2011 32.74 32.77 32.32 32.47 151,426 -0.34(-1.05%)
May 10, 2011 32.66 32.87 32.66 32.81 107,878 +0.30(+0.92%)
May 09, 2011 32.34 32.61 32.28 32.52 91,260 +0.19(+0.57%)
May 06, 2011 32.52 32.70 32.22 32.33 115,611 +0.20(+0.63%)
May 05, 2011 32.05 32.48 31.97 32.13 131,025 -0.17(-0.52%)
May 04, 2011 32.75 32.75 32.18 32.29 116,682 -0.45(-1.37%)
May 03, 2011 32.84 32.93 32.57 32.74 84,220 -0.19(-0.56%)
May 02, 2011 32.92 32.93 32.88 32.93 95,608 -0.02(-0.05%)
Apr 29, 2011 32.89 33.05 32.89 32.94 78,243 +0.09(+0.27%)
Apr 28, 2011 32.73 32.92 32.71 32.85 76,787 +0.08(+0.25%)
Apr 27, 2011 32.70 32.83 32.44 32.77 174,673 +0.17(+0.53%)
Apr 26, 2011 32.23 32.71 32.23 32.60 189,336 +0.51(+1.59%)
Apr 25, 2011 32.17 32.20 31.99 32.09 99,827 -0.09(-0.28%)
Apr 21, 2011 32.24 32.26 32.06 32.18 109,023 +0.11(+0.34%)
Apr 20, 2011 32.05 32.19 31.96 32.07 195,831 +0.51(+1.62%)
Apr 19, 2011 31.35 31.58 31.35 31.56 105,401 +0.24(+0.76%)
Apr 18, 2011 31.39 31.49 31.01 31.32 322,367 -0.44(-1.39%)
Apr 15, 2011 31.69 31.86 31.61 31.77 146,005 +0.15(+0.47%)
Apr 14, 2011 31.42 31.65 31.22 31.62 217,400 +0.00(+0.01%)
Apr 13, 2011 31.79 31.88 31.45 31.61 173,626 +0.01(+0.04%)
Apr 12, 2011 31.68 31.78 31.49 31.60 155,608 -0.29(-0.91%)
Apr 11, 2011 32.04 32.11 31.77 31.89 141,956 -0.07(-0.23%)
Apr 08, 2011 32.43 32.43 31.79 31.96 186,870 -0.28(-0.85%)
Apr 07, 2011 32.38 32.46 32.10 32.24 271,292 -0.14(-0.43%)
Apr 06, 2011 32.55 32.59 32.23 32.38 171,122 +0.04(+0.13%)
Apr 05, 2011 32.38 32.55 32.28 32.33 98,756 -0.09(-0.26%)
Apr 04, 2011 32.53 32.53 32.31 32.42 175,104 +0.06(+0.20%)
Apr 01, 2011 32.36 32.52 32.27 32.36 164,432 +0.26(+0.80%)
Mar 31, 2011 31.97 32.15 31.96 32.10 554,747 +0.13(+0.41%)
Mar 30, 2011 31.99 32.05 31.86 31.97 137,256 +0.19(+0.60%)
Mar 29, 2011 31.58 31.79 31.36 31.78 182,131 +0.23(+0.74%)
Mar 28, 2011 31.77 31.86 31.53 31.54 202,258 -0.06(-0.20%)
Mar 25, 2011 31.61 31.80 31.49 31.61 194,645 +0.15(+0.48%)
Mar 24, 2011 31.40 31.51 31.11 31.46 138,396 +0.31(+1.00%)
Mar 23, 2011 31.05 31.24 30.82 31.14 272,842 +0.09(+0.29%)
Mar 22, 2011 31.32 31.34 31.01 31.05 279,605 -0.23(-0.72%)
Mar 21, 2011 31.32 31.34 31.21 31.28 282,338 +0.63(+2.06%)
Mar 18, 2011 30.96 30.96 30.56 30.65 538,422 +0.25(+0.83%)
Mar 17, 2011 30.43 30.72 30.29 30.40 532,512 +0.38(+1.28%)
Mar 16, 2011 30.36 30.56 29.79 30.01 398,079 -0.55(-1.80%)
Mar 15, 2011 30.34 30.75 30.29 30.56 566,420 -0.29(-0.95%)
Mar 14, 2011 30.92 31.02 30.54 30.86 486,545 -0.27(-0.85%)
Mar 11, 2011 30.73 31.23 30.68 31.12 210,608 +0.29(+0.93%)
Mar 10, 2011 31.14 31.15 30.77 30.83 216,949 -0.67(-2.13%)
Mar 09, 2011 31.53 31.62 31.26 31.51 151,504 -0.06(-0.19%)
Mar 08, 2011 31.18 31.71 31.03 31.56 273,679 +0.43(+1.39%)
Mar 07, 2011 31.52 31.64 30.89 31.13 317,396 -0.31(-0.99%)
Mar 04, 2011 31.78 31.80 31.19 31.44 365,068 -0.30(-0.94%)
Mar 03, 2011 31.30 31.82 31.30 31.74 253,559 +0.75(+2.43%)
Mar 02, 2011 30.78 31.20 30.78 30.99 448,414 +0.15(+0.48%)
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.