US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.33 29.42 29.12 29.25 213,326 -0.05(-0.16%)
Mar 29, 2007 29.40 29.40 29.14 29.30 19,414 +0.11(+0.36%)
Mar 28, 2007 29.36 29.37 29.17 29.19 62,581 -0.25(-0.85%)
Mar 27, 2007 29.48 29.51 29.40 29.44 45,223 -0.25(-0.83%)
Mar 26, 2007 29.73 29.73 29.43 29.69 85,193 -0.06(-0.19%)
Mar 23, 2007 29.63 29.79 29.61 29.75 25,124 +0.08(+0.28%)
Mar 22, 2007 29.69 29.70 29.55 29.66 29,692 -0.02(-0.07%)
Mar 21, 2007 29.26 29.68 29.25 29.68 83,137 +0.45(+1.54%)
Mar 20, 2007 29.10 29.23 29.09 29.23 40,883 +0.13(+0.45%)
Mar 19, 2007 29.01 29.12 28.97 29.10 29,463 +0.30(+1.05%)
Mar 16, 2007 28.93 28.99 28.68 28.80 46,822 -0.04(-0.15%)
Mar 15, 2007 28.68 28.91 28.68 28.84 41,568 +0.18(+0.61%)
Mar 14, 2007 28.73 28.77 28.31 28.67 34,031 +0.09(+0.32%)
Mar 13, 2007 29.16 28.99 28.58 28.58 72,403 -0.59(-2.01%)
Mar 12, 2007 28.87 29.20 28.87 29.16 15,759 +0.19(+0.67%)
Mar 09, 2007 29.13 29.13 28.88 28.97 60,982 +0.06(+0.20%)
Mar 08, 2007 28.95 29.04 28.85 28.91 38,142 +0.18(+0.64%)
Mar 07, 2007 28.70 28.85 28.69 28.73 32,204 +0.04(+0.14%)
Mar 06, 2007 28.63 28.76 28.50 28.69 76,514 +0.32(+1.13%)
Mar 05, 2007 28.49 28.67 28.37 28.37 110,089 -0.24(-0.84%)
Mar 02, 2007 28.88 28.98 28.61 28.61 169,244 -0.40(-1.37%)
Mar 01, 2007 28.55 29.11 28.55 29.01 151,977 -0.02(-0.06%)
Feb 28, 2007 28.94 29.20 28.80 29.03 430,078 +0.07(+0.23%)
Feb 27, 2007 29.64 29.64 28.87 28.96 367,496 -0.94(-3.15%)
Feb 26, 2007 30.03 30.03 29.79 29.90 75,143 -0.09(-0.31%)
Feb 23, 2007 29.96 30.04 29.88 30.00 63,266 -0.04(-0.13%)
Feb 22, 2007 30.18 30.18 29.93 30.03 277,278 -0.12(-0.41%)
Feb 21, 2007 29.98 30.16 29.98 30.16 53,674 +0.06(+0.20%)
Feb 20, 2007 29.94 30.11 29.85 30.10 118,996 +0.18(+0.60%)
Feb 16, 2007 29.91 29.93 29.86 29.92 12,105 -0.07(-0.23%)
Feb 15, 2007 29.91 30.03 29.89 29.99 71,489 +0.07(+0.25%)
Feb 14, 2007 29.56 29.97 29.56 29.91 59,840 +0.42(+1.44%)
Feb 13, 2007 29.41 29.51 29.34 29.49 42,368 +0.25(+0.84%)
Feb 12, 2007 29.27 29.31 29.18 29.24 17,130 -0.02(-0.07%)
Feb 09, 2007 29.47 29.47 29.19 29.26 51,161 -0.18(-0.62%)
Feb 08, 2007 29.52 29.52 29.38 29.45 83,823 -0.11(-0.36%)
Feb 07, 2007 29.56 29.60 29.50 29.55 16,901 +0.00(+0.01%)
Feb 06, 2007 29.54 29.55 29.45 29.55 77,656 +0.04(+0.15%)
Feb 05, 2007 29.47 29.56 29.45 29.51 37,457 -0.04(-0.15%)
Feb 02, 2007 29.46 29.58 29.46 29.55 52,303 +0.07(+0.23%)
Feb 01, 2007 29.31 29.50 29.27 29.48 63,723 +0.30(+1.04%)
Jan 31, 2007 28.79 29.18 28.79 29.18 27,636 +0.42(+1.46%)
Jan 30, 2007 28.73 28.82 28.70 28.76 29,920 +0.05(+0.17%)
Jan 29, 2007 28.66 28.79 28.58 28.71 25,580 +0.09(+0.32%)
Jan 26, 2007 28.78 28.78 28.56 28.62 37,686 -0.09(-0.30%)
Jan 25, 2007 28.99 28.99 28.68 28.70 44,766 -0.30(-1.04%)
Jan 24, 2007 28.96 29.01 28.89 29.01 102,780 +0.09(+0.30%)
Jan 23, 2007 28.68 28.98 28.67 28.92 65,550 +0.30(+1.06%)
Jan 22, 2007 28.91 28.91 28.55 28.62 60,754 -0.32(-1.09%)
Jan 19, 2007 28.94 28.99 28.87 28.93 73,316 -0.01(-0.03%)
Jan 18, 2007 29.11 29.11 28.91 28.94 12,333 -0.16(-0.53%)
Jan 17, 2007 29.14 29.23 29.08 29.10 103,693 +0.01(+0.04%)
Jan 16, 2007 29.06 29.15 29.03 29.08 19,870 +0.12(+0.41%)
Jan 12, 2007 28.90 28.99 28.87 28.97 18,043 +0.11(+0.36%)
Jan 11, 2007 28.60 28.90 28.60 28.86 54,816 +0.28(+0.97%)
Jan 10, 2007 28.48 28.62 28.38 28.59 16,444 +0.04(+0.15%)
Jan 09, 2007 28.55 28.63 28.37 28.54 51,390 +0.02(+0.06%)
Jan 08, 2007 28.33 28.58 28.30 28.52 16,673 +0.09(+0.32%)
Jan 05, 2007 28.50 28.54 28.35 28.43 38,371 -0.20(-0.69%)
Jan 04, 2007 28.59 28.71 28.42 28.63 41,112 +0.01(+0.05%)
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.