US Industrials Ishares ETF (NY: IYJ )

110.11 USD +0.22 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 70.78 71.18 70.74 71.06 250,596 +0.29(+0.41%)
Mar 30, 2011 70.81 70.96 70.53 70.77 62,003 +0.42(+0.60%)
Mar 29, 2011 69.90 70.38 69.43 70.35 82,274 +0.52(+0.74%)
Mar 28, 2011 70.34 70.52 69.80 69.83 91,366 -0.14(-0.20%)
Mar 25, 2011 69.97 70.39 69.72 69.97 87,927 +0.13(+0.19%)
Mar 24, 2011 69.71 69.96 69.08 69.84 62,333 +0.69(+1.00%)
Mar 23, 2011 68.93 69.36 68.42 69.15 122,887 +0.20(+0.29%)
Mar 22, 2011 69.54 69.58 68.85 68.95 125,933 -0.50(-0.72%)
Mar 21, 2011 69.55 69.59 69.30 69.45 127,164 +1.40(+2.06%)
Mar 18, 2011 68.74 68.74 67.85 68.05 242,503 +0.56(+0.83%)
Mar 17, 2011 67.57 68.20 67.26 67.49 239,841 +0.85(+1.28%)
Mar 16, 2011 67.41 67.85 66.15 66.64 179,293 -1.22(-1.80%)
Mar 15, 2011 67.37 68.27 67.26 67.86 255,113 -0.65(-0.95%)
Mar 14, 2011 68.65 68.87 67.81 68.51 219,138 -0.59(-0.85%)
Mar 11, 2011 68.23 69.35 68.11 69.10 94,857 +0.64(+0.93%)
Mar 10, 2011 69.13 69.17 68.31 68.46 97,713 -1.49(-2.13%)
Mar 09, 2011 70.00 70.20 69.41 69.95 68,237 -0.13(-0.19%)
Mar 08, 2011 69.23 70.40 68.90 70.08 123,264 +0.96(+1.39%)
Mar 07, 2011 69.98 70.24 68.58 69.12 142,954 -0.69(-0.99%)
Mar 04, 2011 70.55 70.61 69.25 69.81 164,425 -0.66(-0.94%)
Mar 03, 2011 69.49 70.65 69.49 70.47 114,202 +1.67(+2.43%)
Mar 02, 2011 68.35 69.28 68.35 68.80 201,964 +0.33(+0.48%)
Mar 01, 2011 70.15 70.30 68.32 68.47 185,995 -1.46(-2.09%)
Feb 28, 2011 69.84 70.27 69.55 69.93 105,096 +0.30(+0.43%)
Feb 25, 2011 69.12 69.67 69.12 69.63 174,490 +0.82(+1.19%)
Feb 24, 2011 68.32 69.23 68.11 68.81 168,849 +0.30(+0.44%)
Feb 23, 2011 69.67 69.67 67.84 68.51 220,118 -1.28(-1.83%)
Feb 22, 2011 71.04 71.17 69.60 69.79 204,248 -2.04(-2.84%)
Feb 18, 2011 71.63 71.92 71.57 71.83 153,597 +0.15(+0.21%)
Feb 17, 2011 71.15 71.79 71.15 71.68 116,110 +0.23(+0.32%)
Feb 16, 2011 71.29 71.63 71.04 71.45 103,638 +0.44(+0.62%)
Feb 15, 2011 71.33 71.33 70.81 71.01 104,506 -0.33(-0.46%)
Feb 14, 2011 71.53 71.53 71.14 71.34 169,569 +0.03(+0.04%)
Feb 11, 2011 70.70 71.41 70.45 71.31 185,713 +0.64(+0.91%)
Feb 10, 2011 70.10 70.84 69.96 70.67 252,092 +0.30(+0.43%)
Feb 09, 2011 70.49 70.49 70.07 70.37 227,921 -0.08(-0.11%)
Feb 08, 2011 70.09 70.51 69.98 70.45 166,456 +0.45(+0.64%)
Feb 07, 2011 69.79 70.22 69.62 70.00 182,953 +0.60(+0.86%)
Feb 04, 2011 69.17 69.44 69.01 69.40 114,824 +0.25(+0.36%)
Feb 03, 2011 69.24 69.24 68.58 69.15 80,344 +0.04(+0.06%)
Feb 02, 2011 69.34 69.44 69.04 69.11 113,188 -0.16(-0.23%)
Feb 01, 2011 68.76 69.38 68.58 69.27 235,861 +1.12(+1.64%)
Jan 31, 2011 67.61 68.29 67.40 68.15 351,338 +0.71(+1.05%)
Jan 28, 2011 69.01 69.18 67.36 67.44 140,807 -1.37(-1.99%)
Jan 27, 2011 68.60 68.96 68.43 68.81 92,139 +0.26(+0.38%)
Jan 26, 2011 68.30 68.76 68.12 68.55 174,833 +0.47(+0.69%)
Jan 25, 2011 67.94 68.08 67.50 68.08 118,802 -0.03(-0.04%)
Jan 24, 2011 67.46 68.16 67.39 68.11 119,014 +0.78(+1.16%)
Jan 21, 2011 67.39 67.75 67.17 67.33 58,030 +0.55(+0.82%)
Jan 20, 2011 66.94 67.04 66.32 66.78 65,814 -0.34(-0.51%)
Jan 19, 2011 67.99 67.99 66.90 67.12 79,608 -0.83(-1.22%)
Jan 18, 2011 67.48 67.95 67.48 67.95 160,723 +0.47(+0.70%)
Jan 14, 2011 67.22 67.52 66.99 67.48 56,567 +0.30(+0.45%)
Jan 13, 2011 67.19 67.36 67.02 67.18 61,713 +0.03(+0.04%)
Jan 12, 2011 66.99 67.27 66.84 67.15 55,129 +0.62(+0.93%)
Jan 11, 2011 66.74 66.83 66.24 66.53 101,453 +0.27(+0.41%)
Jan 10, 2011 66.16 66.38 65.61 66.26 41,962 +0.16(+0.24%)
Jan 07, 2011 66.40 66.51 65.65 66.10 126,824 +0.06(+0.09%)
Jan 06, 2011 66.41 66.41 65.83 66.04 55,832 -0.05(-0.08%)
Jan 05, 2011 65.64 66.20 65.44 66.09 112,707 +0.36(+0.55%)
Jan 04, 2011 66.14 66.14 65.17 65.73 59,408 -0.28(-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.