US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 31.60 31.66 30.77 30.84 412,959 -0.66(-2.09%)
Feb 28, 2011 31.46 31.65 31.32 31.50 233,341 +0.14(+0.43%)
Feb 25, 2011 31.13 31.38 31.13 31.36 387,415 +0.37(+1.19%)
Feb 24, 2011 30.77 31.18 30.68 30.99 374,890 +0.14(+0.44%)
Feb 23, 2011 31.38 31.38 30.55 30.86 488,721 -0.58(-1.83%)
Feb 22, 2011 32.00 32.05 31.35 31.43 453,486 -0.92(-2.84%)
Feb 18, 2011 32.26 32.39 32.24 32.35 341,027 +0.07(+0.21%)
Feb 17, 2011 32.05 32.33 32.05 32.28 257,795 +0.10(+0.32%)
Feb 16, 2011 32.11 32.26 32.00 32.18 230,104 +0.20(+0.62%)
Feb 15, 2011 32.13 32.13 31.89 31.98 232,031 -0.15(-0.46%)
Feb 14, 2011 32.22 32.22 32.04 32.13 376,489 +0.01(+0.04%)
Feb 11, 2011 31.84 32.16 31.73 32.12 412,333 +0.29(+0.91%)
Feb 10, 2011 31.57 31.91 31.51 31.83 559,712 +0.14(+0.43%)
Feb 09, 2011 31.75 31.75 31.56 31.69 506,046 -0.04(-0.11%)
Feb 08, 2011 31.57 31.76 31.52 31.73 369,577 +0.20(+0.64%)
Feb 07, 2011 31.43 31.63 31.36 31.53 406,205 +0.27(+0.86%)
Feb 04, 2011 31.15 31.28 31.08 31.26 254,940 +0.11(+0.36%)
Feb 03, 2011 31.19 31.19 30.89 31.14 178,385 +0.02(+0.06%)
Feb 02, 2011 31.23 31.28 31.10 31.13 251,308 -0.07(-0.23%)
Feb 01, 2011 30.97 31.25 30.89 31.20 523,675 +0.50(+1.64%)
Jan 31, 2011 30.45 30.76 30.36 30.69 780,065 +0.32(+1.05%)
Jan 28, 2011 31.08 31.16 30.34 30.37 312,629 -0.62(-1.99%)
Jan 27, 2011 30.90 31.06 30.82 30.99 204,573 +0.12(+0.38%)
Jan 26, 2011 30.76 30.97 30.68 30.87 388,176 +0.21(+0.69%)
Jan 25, 2011 30.60 30.66 30.40 30.66 263,772 -0.01(-0.04%)
Jan 24, 2011 30.38 30.70 30.35 30.68 264,243 +0.35(+1.16%)
Jan 21, 2011 30.35 30.51 30.25 30.33 128,842 +0.25(+0.82%)
Jan 20, 2011 30.15 30.19 29.87 30.08 146,124 -0.15(-0.51%)
Jan 19, 2011 30.62 30.62 30.13 30.23 176,751 -0.37(-1.22%)
Jan 18, 2011 30.39 30.60 30.39 30.60 356,848 +0.21(+0.70%)
Jan 14, 2011 30.28 30.41 30.17 30.39 125,594 +0.14(+0.45%)
Jan 13, 2011 30.26 30.34 30.19 30.26 137,019 +0.01(+0.04%)
Jan 12, 2011 30.17 30.30 30.10 30.24 122,401 +0.28(+0.93%)
Jan 11, 2011 30.06 30.10 29.83 29.97 225,253 +0.12(+0.41%)
Jan 10, 2011 29.80 29.90 29.55 29.84 93,167 +0.07(+0.24%)
Jan 07, 2011 29.91 29.96 29.57 29.77 281,583 +0.03(+0.09%)
Jan 06, 2011 29.91 29.91 29.65 29.74 123,962 -0.02(-0.08%)
Jan 05, 2011 29.56 29.82 29.47 29.77 250,240 +0.16(+0.55%)
Jan 04, 2011 29.79 29.79 29.35 29.60 131,901 -0.13(-0.42%)
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.