US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.46 29.52 29.38 29.46 99,998 -0.01(-0.03%)
Dec 30, 2010 29.58 29.58 29.46 29.46 53,599 -0.04(-0.14%)
Dec 29, 2010 29.54 29.59 29.51 29.51 45,493 +0.02(+0.06%)
Dec 28, 2010 29.62 29.62 29.35 29.49 79,796 +0.01(+0.03%)
Dec 27, 2010 29.40 29.51 29.25 29.48 71,144 +0.05(+0.18%)
Dec 23, 2010 29.54 29.54 29.36 29.42 56,106 -0.08(-0.27%)
Dec 22, 2010 29.53 29.53 29.41 29.51 89,701 +0.09(+0.32%)
Dec 21, 2010 29.37 29.44 29.27 29.41 204,704 +0.22(+0.75%)
Dec 20, 2010 29.43 29.43 29.06 29.19 171,599 -0.03(-0.09%)
Dec 17, 2010 29.26 29.34 29.09 29.22 115,826 +0.01(+0.05%)
Dec 16, 2010 29.03 29.22 28.88 29.20 158,132 +0.28(+0.98%)
Dec 15, 2010 29.03 29.19 28.89 28.92 106,611 -0.14(-0.48%)
Dec 14, 2010 29.06 29.17 29.00 29.06 91,168 +0.11(+0.39%)
Dec 13, 2010 29.16 29.16 28.94 28.95 105,437 +0.02(+0.06%)
Dec 10, 2010 28.81 28.98 28.68 28.93 77,196 +0.30(+1.05%)
Dec 09, 2010 28.68 28.74 28.55 28.63 45,555 +0.07(+0.24%)
Dec 08, 2010 28.68 28.72 28.48 28.56 72,269 -0.06(-0.22%)
Dec 07, 2010 28.84 28.84 28.61 28.63 174,409 +0.13(+0.44%)
Dec 06, 2010 28.50 28.56 28.37 28.50 73,410 -0.01(-0.05%)
Dec 03, 2010 28.32 28.55 28.24 28.51 76,387 +0.13(+0.46%)
Dec 02, 2010 27.98 28.44 27.93 28.38 109,495 +0.45(+1.61%)
Dec 01, 2010 27.62 27.98 27.62 27.93 107,342 +0.70(+2.57%)
Nov 30, 2010 27.08 27.35 27.01 27.23 111,347 -0.11(-0.39%)
Nov 29, 2010 27.25 27.37 26.97 27.34 72,441 -0.05(-0.18%)
Nov 26, 2010 27.26 27.47 27.26 27.39 29,559 -0.17(-0.62%)
Nov 24, 2010 27.27 27.56 27.56 27.56 109,031 +0.57(+2.11%)
Nov 23, 2010 27.05 27.06 26.84 26.99 44,298 -0.34(-1.25%)
Nov 22, 2010 27.25 27.34 26.99 27.33 76,706 -0.02(-0.08%)
Nov 19, 2010 27.18 27.36 27.10 27.36 47,188 +0.12(+0.45%)
Nov 18, 2010 27.13 27.33 26.77 27.23 69,375 +0.46(+1.73%)
Nov 17, 2010 26.78 26.83 26.67 26.77 48,913 +0.03(+0.10%)
Nov 16, 2010 27.10 27.10 26.61 26.75 107,781 -0.42(-1.55%)
Nov 15, 2010 27.09 27.42 27.09 27.17 77,468 +0.08(+0.28%)
Nov 12, 2010 27.25 27.35 26.95 27.09 59,449 -0.34(-1.23%)
Nov 11, 2010 27.35 27.43 27.21 27.43 59,108 -0.12(-0.44%)
Nov 10, 2010 27.51 27.58 27.28 27.55 121,025 +0.03(+0.10%)
Nov 09, 2010 27.87 27.87 27.44 27.52 99,206 -0.23(-0.82%)
Nov 08, 2010 27.77 27.78 27.62 27.75 67,480 -0.07(-0.26%)
Nov 05, 2010 27.65 27.91 27.63 27.82 125,584 +0.15(+0.54%)
Nov 04, 2010 27.35 27.70 27.35 27.67 114,384 +0.61(+2.27%)
Nov 03, 2010 27.15 27.15 26.77 27.06 49,403 +0.04(+0.15%)
Nov 02, 2010 27.06 27.08 26.92 27.02 64,191 +0.23(+0.87%)
Nov 01, 2010 26.92 27.10 26.63 26.79 119,008 +0.00(+0.00%)
Oct 29, 2010 26.69 26.83 26.62 26.79 124,327 +0.08(+0.30%)
Oct 28, 2010 26.92 26.95 26.53 26.71 57,007 -0.07(-0.27%)
Oct 27, 2010 26.68 26.84 26.49 26.78 71,984 -0.26(-0.95%)
Oct 25, 2010 27.05 27.31 27.02 27.03 52,329 +0.11(+0.42%)
Oct 22, 2010 26.95 26.95 26.76 26.92 44,813 +0.03(+0.10%)
Oct 21, 2010 26.71 27.06 26.66 26.89 87,701 +0.17(+0.64%)
Oct 20, 2010 26.45 26.81 26.42 26.72 65,896 +0.35(+1.33%)
Oct 19, 2010 26.47 26.61 26.21 26.37 96,782 -0.40(-1.49%)
Oct 18, 2010 26.75 26.79 26.66 26.77 55,280 +0.05(+0.18%)
Oct 15, 2010 27.10 27.10 26.57 26.72 66,582 -0.16(-0.58%)
Oct 14, 2010 26.92 27.01 26.71 26.88 67,144 -0.11(-0.42%)
Oct 13, 2010 26.86 27.15 26.76 26.99 90,995 +0.36(+1.37%)
Oct 12, 2010 26.59 26.68 26.26 26.63 59,951 +0.01(+0.05%)
Oct 11, 2010 26.66 26.83 26.56 26.62 50,600 -0.03(-0.12%)
Oct 08, 2010 26.65 26.73 26.41 26.65 84,294 +0.20(+0.76%)
Oct 07, 2010 26.61 26.61 26.29 26.44 68,762 -0.01(-0.03%)
Oct 06, 2010 26.34 26.52 26.29 26.45 86,386 +0.12(+0.44%)
Oct 05, 2010 25.95 26.41 25.90 26.34 88,278 +0.65(+2.52%)
Oct 04, 2010 25.91 26.06 25.56 25.69 70,674 -0.30(-1.16%)
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.