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 (%)
Aug 31, 2010 23.20 23.42 23.06 23.20 224 -0.12(-0.50%)
Aug 30, 2010 23.60 23.71 23.30 23.32 745,356 -0.37(-1.56%)
Aug 27, 2010 23.69 23.72 23.07 23.69 150,178 +0.49(+2.11%)
Aug 26, 2010 23.41 23.59 23.18 23.20 293,515 -0.10(-0.42%)
Aug 25, 2010 23.12 23.36 22.82 23.30 246,430 +0.05(+0.21%)
Aug 24, 2010 23.31 23.46 23.05 23.25 269,639 -0.45(-1.90%)
Aug 23, 2010 24.11 24.20 23.69 23.70 134,388 -0.27(-1.12%)
Aug 20, 2010 24.03 24.03 23.71 23.96 395,828 -0.12(-0.50%)
Aug 19, 2010 24.47 24.51 23.94 24.08 218,557 -0.50(-2.05%)
Aug 18, 2010 24.50 24.70 24.33 24.59 641,712 +0.04(+0.16%)
Aug 17, 2010 24.39 24.75 24.29 24.55 114,987 +0.47(+1.96%)
Aug 16, 2010 23.77 24.16 23.74 24.08 70,876 -0.01(-0.06%)
Aug 13, 2010 24.09 24.22 24.05 24.09 77,316 -0.08(-0.33%)
Aug 12, 2010 24.01 24.26 23.83 24.17 311,318 -0.20(-0.80%)
Aug 11, 2010 24.74 24.88 24.26 24.37 524,839 -0.91(-3.60%)
Aug 10, 2010 25.15 25.40 25.07 25.27 441,764 -0.26(-1.01%)
Aug 09, 2010 25.60 25.60 25.40 25.53 39,946 +0.18(+0.70%)
Aug 06, 2010 25.35 25.42 25.01 25.35 106,659 -0.13(-0.51%)
Aug 05, 2010 25.33 25.53 25.27 25.48 196,849 -0.03(-0.12%)
Aug 04, 2010 25.36 25.52 25.33 25.51 182,690 +0.23(+0.90%)
Aug 03, 2010 25.28 25.44 25.19 25.29 129,314 -0.15(-0.58%)
Aug 02, 2010 25.47 25.48 25.22 25.43 458,261 +0.42(+1.67%)
Jul 30, 2010 25.02 25.07 24.51 25.02 147,391 +0.08(+0.30%)
Jul 29, 2010 25.29 25.29 24.71 24.94 155,962 -0.08(-0.30%)
Jul 28, 2010 25.09 25.15 24.94 25.02 150,627 -0.12(-0.50%)
Jul 27, 2010 25.61 25.61 25.10 25.14 499,307 -0.21(-0.84%)
Jul 26, 2010 25.13 25.36 24.96 25.35 170,392 +0.41(+1.64%)
Jul 23, 2010 24.44 24.99 24.42 24.94 203,298 +0.47(+1.91%)
Jul 22, 2010 24.12 24.54 24.11 24.48 288,335 +0.71(+2.98%)
Jul 21, 2010 23.98 24.11 23.60 23.77 289,839 -0.11(-0.47%)
Jul 20, 2010 23.26 23.89 23.08 23.88 217,587 +0.37(+1.57%)
Jul 19, 2010 23.49 23.56 23.20 23.51 262,639 +0.17(+0.73%)
Jul 16, 2010 23.34 23.92 23.31 23.34 260,034 -0.80(-3.30%)
Jul 15, 2010 24.12 24.18 23.78 24.14 181,193 -0.04(-0.18%)
Jul 14, 2010 24.17 24.30 24.00 24.18 187,084 +0.04(+0.15%)
Jul 13, 2010 23.85 24.26 23.85 24.15 167,919 +0.49(+2.09%)
Jul 12, 2010 23.81 23.83 23.49 23.65 105,925 -0.12(-0.52%)
Jul 09, 2010 23.78 23.78 23.46 23.78 109,588 +0.20(+0.87%)
Jul 08, 2010 23.50 23.67 23.29 23.57 224 +0.31(+1.32%)
Jul 07, 2010 22.61 23.30 22.52 23.26 372,771 +0.74(+3.28%)
Jul 06, 2010 22.84 23.00 22.34 22.52 212,818 +0.02(+0.10%)
Jul 02, 2010 22.50 22.86 22.40 22.50 146,083 -0.21(-0.92%)
Jul 01, 2010 22.82 22.93 22.33 22.71 449,984 -0.16(-0.72%)
Jun 30, 2010 23.08 23.31 22.82 22.88 305,883 -0.16(-0.68%)
Jun 29, 2010 23.63 23.68 22.86 23.03 300,007 -1.05(-4.37%)
Jun 25, 2010 24.08 24.14 23.76 24.08 280,876 +0.20(+0.84%)
Jun 24, 2010 24.17 24.28 23.84 23.88 295,306 -0.45(-1.85%)
Jun 23, 2010 24.43 24.55 24.12 24.33 332,755 -0.09(-0.38%)
Jun 22, 2010 25.06 25.16 24.40 24.43 307,272 -0.59(-2.36%)
Jun 21, 2010 25.30 25.62 24.87 25.02 125,400 +0.03(+0.11%)
Jun 18, 2010 24.99 25.08 24.85 24.99 121,196 +0.06(+0.25%)
Jun 17, 2010 25.07 25.08 24.63 24.93 174,057 +0.04(+0.18%)
Jun 16, 2010 24.77 25.05 24.76 24.88 271,980 -0.05(-0.20%)
Jun 15, 2010 24.63 24.97 24.44 24.93 158,531 +0.65(+2.69%)
Jun 14, 2010 24.50 24.71 24.22 24.28 368,568 +0.03(+0.13%)
Jun 11, 2010 23.83 24.27 23.81 24.25 496,592 +0.12(+0.50%)
Jun 10, 2010 23.65 24.13 23.65 24.13 609,580 +0.84(+3.59%)
Jun 09, 2010 23.40 23.83 23.21 23.29 329,469 +0.01(+0.06%)
Jun 08, 2010 23.18 23.33 22.84 23.28 852,801 +0.18(+0.79%)
Jun 07, 2010 23.75 23.75 23.09 23.10 332,762 -0.59(-2.49%)
Jun 04, 2010 23.69 24.39 23.60 23.69 473,281 -1.14(-4.60%)
Jun 03, 2010 24.89 24.89 24.58 24.83 197,355 +0.16(+0.67%)
Jun 02, 2010 24.28 24.67 24.03 24.67 643,136 +0.63(+2.60%)
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.