US Industrials Ishares ETF (NY: IYJ )

125.56 +0.25 (+0.20%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 37.74 37.85 37.56 37.84 233,844 +0.14(+0.37%)
Apr 29, 2013 37.81 37.81 37.46 37.70 955,603 +0.16(+0.44%)
Apr 26, 2013 37.65 37.68 37.53 37.54 98,639 -0.14(-0.38%)
Apr 25, 2013 37.57 37.86 37.52 37.68 195,901 +0.21(+0.55%)
Apr 24, 2013 37.25 37.52 37.25 37.48 234,798 +0.35(+0.93%)
Apr 23, 2013 36.96 37.16 36.76 37.13 198,651 +0.36(+0.98%)
Apr 22, 2013 36.73 36.88 36.35 36.77 2,326,006 +0.06(+0.17%)
Apr 19, 2013 36.67 36.76 36.35 36.71 297,672 +0.16(+0.45%)
Apr 18, 2013 36.83 36.85 36.43 36.55 171,891 -0.22(-0.60%)
Apr 17, 2013 37.16 37.16 36.56 36.77 192,970 -0.62(-1.66%)
Apr 16, 2013 37.11 37.39 37.07 37.39 170,149 +0.59(+1.61%)
Apr 15, 2013 37.83 37.83 36.80 36.80 307,752 -1.21(-3.18%)
Apr 12, 2013 38.05 38.12 37.86 38.01 434,256 -0.23(-0.61%)
Apr 11, 2013 38.04 38.33 38.02 38.24 164,143 +0.15(+0.39%)
Apr 10, 2013 37.60 38.12 37.60 38.09 134,105 +0.53(+1.40%)
Apr 09, 2013 37.60 37.67 37.35 37.56 114,113 +0.07(+0.17%)
Apr 08, 2013 37.23 37.75 37.15 37.50 189,027 +0.24(+0.64%)
Apr 05, 2013 37.09 37.27 36.77 37.26 242,677 -0.09(-0.24%)
Apr 04, 2013 37.30 37.41 37.20 37.35 259,744 +0.14(+0.38%)
Apr 03, 2013 37.60 37.66 37.14 37.21 189,316 -0.34(-0.91%)
Apr 02, 2013 37.87 37.87 37.48 37.55 663,997 -0.10(-0.27%)
Apr 01, 2013 37.94 38.09 37.59 37.65 690,442 -0.46(-1.21%)
Mar 28, 2013 37.85 38.13 37.84 38.11 136,546 +0.27(+0.72%)
Mar 27, 2013 37.81 37.88 37.48 37.84 303,670 -0.02(-0.05%)
Mar 26, 2013 37.78 37.86 37.72 37.86 147,579 +0.19(+0.51%)
Mar 25, 2013 37.93 38.23 37.50 37.67 1,248,596 -0.26(-0.69%)
Mar 22, 2013 38.23 38.24 37.81 37.93 1,234,898 +0.21(+0.56%)
Mar 21, 2013 38.07 38.07 37.63 37.72 236,860 -0.38(-0.99%)
Mar 20, 2013 38.32 38.32 38.01 38.10 325,767 +0.09(+0.23%)
Mar 19, 2013 38.15 38.17 37.72 38.01 121,389 -0.03(-0.07%)
Mar 18, 2013 37.92 38.23 37.77 38.04 138,516 -0.19(-0.49%)
Mar 15, 2013 38.29 38.29 38.14 38.22 80,869 -0.09(-0.24%)
Mar 14, 2013 38.18 38.32 38.15 38.32 122,109 +0.25(+0.65%)
Mar 13, 2013 37.88 38.08 37.82 38.07 94,687 +0.20(+0.52%)
Mar 12, 2013 37.98 38.01 37.73 37.88 229,195 -0.16(-0.42%)
Mar 11, 2013 37.90 38.05 37.83 38.03 213,420 +0.09(+0.23%)
Mar 08, 2013 37.81 37.98 37.71 37.95 119,775 +0.34(+0.92%)
Mar 07, 2013 37.61 37.67 37.55 37.60 79,580 +0.06(+0.15%)
Mar 06, 2013 37.68 37.74 37.48 37.54 268,337 +0.03(+0.09%)
Mar 05, 2013 37.17 37.60 37.17 37.51 167,036 +0.52(+1.40%)
Mar 04, 2013 36.90 37.00 36.64 37.00 186,954 +0.05(+0.13%)
Mar 01, 2013 36.86 37.08 36.61 36.95 271,814 -0.09(-0.25%)
Feb 28, 2013 37.15 37.30 37.01 37.04 131,893 -0.02(-0.06%)
Feb 27, 2013 36.38 37.18 36.38 37.07 197,071 +0.64(+1.76%)
Feb 26, 2013 36.32 36.48 36.18 36.42 151,600 +0.24(+0.66%)
Feb 25, 2013 37.51 37.51 36.17 36.19 191,467 -0.73(-1.98%)
Feb 22, 2013 36.77 36.98 36.77 36.92 2,304,671 +0.31(+0.85%)
Feb 21, 2013 36.86 36.86 36.45 36.60 149,009 -0.32(-0.86%)
Feb 20, 2013 37.48 37.48 36.92 36.92 290,454 -0.55(-1.47%)
Feb 19, 2013 37.28 37.47 37.23 37.47 214,116 +0.31(+0.84%)
Feb 15, 2013 37.30 37.30 37.08 37.16 144,560 +0.05(+0.14%)
Feb 14, 2013 36.93 37.15 36.87 37.11 103,235 +0.03(+0.08%)
Feb 13, 2013 36.97 37.15 36.94 37.08 161,986 +0.24(+0.64%)
Feb 12, 2013 36.68 36.90 36.68 36.84 90,546 +0.14(+0.38%)
Feb 11, 2013 36.75 36.75 36.59 36.70 121,537 -0.01(-0.04%)
Feb 08, 2013 36.61 36.74 36.55 36.72 157,473 +0.18(+0.50%)
Feb 07, 2013 36.57 36.60 36.26 36.53 110,154 -0.03(-0.09%)
Feb 06, 2013 36.40 36.57 36.40 36.57 1,294,846 +0.42(+1.16%)
Feb 04, 2013 36.34 36.43 36.15 36.15 151,069 -0.37(-1.02%)
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.