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 28, 2013 81.10 81.70 81.08 81.67 63,723 +0.58(+0.72%)
Mar 27, 2013 81.01 81.17 80.32 81.09 141,716 -0.04(-0.05%)
Mar 26, 2013 80.96 81.13 80.82 81.13 68,872 +0.41(+0.51%)
Mar 25, 2013 81.27 81.92 80.35 80.72 582,692 -0.79(-0.97%)
Mar 22, 2013 82.16 82.18 81.25 81.51 574,665 +0.45(+0.56%)
Mar 21, 2013 81.80 81.80 80.87 81.06 110,224 -0.81(-0.99%)
Mar 20, 2013 82.35 82.35 81.69 81.87 151,597 +0.19(+0.23%)
Mar 19, 2013 81.98 82.03 81.07 81.68 56,489 -0.06(-0.07%)
Mar 18, 2013 81.49 82.15 81.16 81.74 64,459 -0.40(-0.49%)
Mar 15, 2013 82.28 82.29 81.95 82.14 37,633 -0.20(-0.24%)
Mar 14, 2013 82.04 82.34 81.97 82.34 56,824 +0.53(+0.65%)
Mar 13, 2013 81.39 81.84 81.27 81.81 44,063 +0.42(+0.52%)
Mar 12, 2013 81.62 81.69 81.08 81.39 106,657 -0.34(-0.42%)
Mar 11, 2013 81.45 81.76 81.29 81.73 99,316 +0.19(+0.23%)
Mar 08, 2013 81.25 81.61 81.03 81.54 55,738 +0.74(+0.92%)
Mar 07, 2013 80.82 80.94 80.70 80.80 37,033 +0.12(+0.15%)
Mar 06, 2013 80.98 81.10 80.55 80.68 124,872 +0.07(+0.09%)
Mar 05, 2013 79.88 80.79 79.88 80.61 77,731 +1.11(+1.40%)
Mar 04, 2013 79.30 79.50 78.73 79.50 87,000 +0.10(+0.13%)
Mar 01, 2013 79.20 79.69 78.67 79.40 126,490 -0.20(-0.25%)
Feb 28, 2013 79.84 80.16 79.53 79.60 61,377 -0.05(-0.06%)
Feb 27, 2013 78.17 79.90 78.17 79.65 91,708 +1.38(+1.76%)
Feb 26, 2013 78.05 78.39 77.75 78.27 70,548 +0.51(+0.66%)
Feb 25, 2013 80.60 80.60 77.73 77.76 89,100 -1.57(-1.98%)
Feb 22, 2013 79.02 79.47 79.02 79.33 1,072,488 +0.67(+0.85%)
Feb 21, 2013 79.20 79.20 78.33 78.66 69,342 -0.68(-0.86%)
Feb 20, 2013 80.55 80.55 79.33 79.34 135,164 -1.18(-1.47%)
Feb 19, 2013 80.11 80.52 80.01 80.52 99,640 +0.67(+0.84%)
Feb 15, 2013 80.16 80.16 79.69 79.85 67,272 +0.11(+0.14%)
Feb 14, 2013 79.35 79.83 79.23 79.74 48,041 +0.06(+0.08%)
Feb 13, 2013 79.44 79.84 79.39 79.68 75,381 +0.51(+0.64%)
Feb 12, 2013 78.83 79.30 78.83 79.17 42,136 +0.30(+0.38%)
Feb 11, 2013 78.97 78.97 78.62 78.87 56,558 -0.03(-0.04%)
Feb 08, 2013 78.67 78.95 78.54 78.90 73,281 +0.39(+0.50%)
Feb 07, 2013 78.58 78.64 77.91 78.51 51,261 -0.07(-0.09%)
Feb 06, 2013 78.21 78.58 78.21 78.58 602,562 +0.90(+1.16%)
Feb 04, 2013 78.09 78.28 77.68 77.68 70,301 -0.80(-1.02%)
Feb 01, 2013 78.08 78.56 77.93 78.48 94,451 +0.85(+1.09%)
Jan 31, 2013 77.73 77.93 77.47 77.63 59,898 -0.19(-0.24%)
Jan 30, 2013 78.85 78.85 77.76 77.82 82,979 -0.71(-0.90%)
Jan 29, 2013 78.24 78.53 78.13 78.53 69,827 +0.23(+0.29%)
Jan 28, 2013 78.48 78.63 78.00 78.30 945,635 -0.10(-0.13%)
Jan 25, 2013 78.21 78.42 78.00 78.40 45,376 +0.40(+0.51%)
Jan 24, 2013 77.67 78.22 77.63 78.00 59,175 +0.52(+0.67%)
Jan 23, 2013 77.40 77.62 77.23 77.48 57,146 -0.02(-0.03%)
Jan 22, 2013 77.14 77.50 76.95 77.50 243,097 +0.34(+0.44%)
Jan 18, 2013 76.91 77.22 76.57 77.16 46,828 +0.61(+0.80%)
Jan 17, 2013 75.98 76.67 75.98 76.55 36,564 +0.78(+1.03%)
Jan 16, 2013 75.83 75.83 75.58 75.77 56,321 -0.30(-0.39%)
Jan 15, 2013 75.50 76.10 75.44 76.07 101,149 +0.22(+0.29%)
Jan 14, 2013 75.68 75.92 75.60 75.85 81,844 +0.19(+0.25%)
Jan 11, 2013 75.77 75.79 75.50 75.66 73,145 -0.22(-0.29%)
Jan 10, 2013 75.88 75.90 75.36 75.88 57,510 +0.30(+0.40%)
Jan 09, 2013 75.23 75.68 75.23 75.58 117,149 +0.64(+0.85%)
Jan 08, 2013 75.24 75.30 74.63 74.94 143,450 -0.47(-0.62%)
Jan 07, 2013 75.51 75.51 75.13 75.41 111,252 -0.26(-0.34%)
Jan 04, 2013 75.37 75.75 75.22 75.67 105,365 +0.54(+0.72%)
Jan 03, 2013 75.22 75.64 74.99 75.13 147,077 -0.02(-0.03%)
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.