US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.26 29.53 29.11 29.35 425,373 +0.07(+0.23%)
Feb 27, 2007 29.96 29.96 29.19 29.28 363,476 -0.95(-3.15%)
Feb 26, 2007 30.36 30.36 30.11 30.23 74,321 -0.09(-0.31%)
Feb 23, 2007 30.29 30.37 30.21 30.33 62,574 -0.04(-0.13%)
Feb 22, 2007 30.51 30.51 30.27 30.37 274,244 -0.12(-0.41%)
Feb 21, 2007 30.31 30.50 30.31 30.49 53,086 +0.06(+0.20%)
Feb 20, 2007 30.27 30.44 30.18 30.43 117,694 +0.18(+0.60%)
Feb 16, 2007 30.24 30.27 30.19 30.25 11,972 -0.07(-0.23%)
Feb 15, 2007 30.24 30.36 30.22 30.32 70,707 +0.08(+0.25%)
Feb 14, 2007 29.89 30.30 29.89 30.24 59,186 +0.43(+1.44%)
Feb 13, 2007 29.73 29.83 29.66 29.81 41,904 +0.25(+0.84%)
Feb 12, 2007 29.59 29.64 29.50 29.57 16,942 -0.02(-0.08%)
Feb 09, 2007 29.79 29.79 29.51 29.59 50,602 -0.19(-0.62%)
Feb 08, 2007 29.84 29.84 29.71 29.77 82,906 -0.11(-0.36%)
Feb 07, 2007 29.89 29.93 29.83 29.88 16,716 +0.00(+0.01%)
Feb 06, 2007 29.87 29.88 29.77 29.88 76,806 +0.04(+0.15%)
Feb 05, 2007 29.80 29.89 29.78 29.83 37,047 -0.04(-0.15%)
Feb 02, 2007 29.79 29.91 29.79 29.88 51,731 +0.07(+0.23%)
Feb 01, 2007 29.63 29.82 29.60 29.81 63,026 +0.31(+1.04%)
Jan 31, 2007 29.11 29.50 29.11 29.50 27,334 +0.42(+1.46%)
Jan 30, 2007 29.05 29.14 29.01 29.07 29,593 +0.05(+0.17%)
Jan 29, 2007 28.98 29.11 28.89 29.03 25,301 +0.09(+0.32%)
Jan 26, 2007 29.10 29.10 28.87 28.93 37,273 -0.09(-0.30%)
Jan 25, 2007 29.31 29.31 28.99 29.02 44,276 -0.31(-1.04%)
Jan 24, 2007 29.28 29.34 29.21 29.33 101,655 +0.09(+0.30%)
Jan 23, 2007 28.99 29.30 28.99 29.24 64,833 +0.31(+1.06%)
Jan 22, 2007 29.23 29.23 28.86 28.93 60,089 -0.32(-1.09%)
Jan 19, 2007 29.26 29.31 29.19 29.25 72,514 -0.01(-0.03%)
Jan 18, 2007 29.43 29.43 29.23 29.26 12,198 -0.16(-0.53%)
Jan 17, 2007 29.46 29.55 29.40 29.42 102,559 +0.01(+0.04%)
Jan 16, 2007 29.38 29.47 29.35 29.41 19,653 +0.12(+0.41%)
Jan 12, 2007 29.22 29.31 29.19 29.29 17,846 +0.11(+0.36%)
Jan 11, 2007 28.92 29.22 28.92 29.18 54,216 +0.28(+0.96%)
Jan 10, 2007 28.79 28.94 28.69 28.90 16,264 +0.04(+0.15%)
Jan 09, 2007 28.87 28.94 28.68 28.86 50,827 +0.02(+0.06%)
Jan 08, 2007 28.64 28.89 28.61 28.84 16,490 +0.09(+0.32%)
Jan 05, 2007 28.82 28.86 28.67 28.75 37,951 -0.20(-0.69%)
Jan 04, 2007 28.91 29.03 28.73 28.95 40,662 +0.01(+0.05%)
Jan 03, 2007 29.09 29.27 28.82 28.93 110,691 +0.07(+0.25%)
Dec 29, 2006 29.00 29.07 28.86 28.86 53,538 -0.18(-0.61%)
Dec 28, 2006 29.15 29.15 29.03 29.04 24,171 -0.10(-0.33%)
Dec 27, 2006 29.09 29.15 29.05 29.14 17,620 +0.19(+0.67%)
Dec 26, 2006 28.77 28.94 28.77 28.94 27,560 +0.16(+0.57%)
Dec 22, 2006 28.93 28.93 28.75 28.78 17,168 -0.17(-0.58%)
Dec 21, 2006 29.14 29.16 28.90 28.95 34,111 -0.12(-0.43%)
Dec 20, 2006 29.07 29.15 29.02 29.07 109,562 -0.03(-0.11%)
Dec 19, 2006 28.86 29.13 28.83 29.10 22,590 +0.06(+0.20%)
Dec 18, 2006 29.04 29.22 28.99 29.04 45,858 +0.04(+0.14%)
Dec 15, 2006 28.91 29.07 28.91 29.00 35,918 +0.14(+0.49%)
Dec 14, 2006 28.65 28.96 28.65 28.86 71,836 +0.21(+0.74%)
Dec 13, 2006 28.80 28.80 28.58 28.65 20,782 -0.08(-0.28%)
Dec 12, 2006 28.67 28.76 28.51 28.73 80,195 -0.01(-0.03%)
Dec 11, 2006 28.86 28.86 28.71 28.74 123,116 -0.07(-0.23%)
Dec 08, 2006 28.77 28.88 28.77 28.80 13,554 -0.04(-0.12%)
Dec 07, 2006 28.91 29.03 28.84 28.84 108,658 -0.04(-0.12%)
Dec 06, 2006 28.99 28.99 28.88 28.88 74,999 -0.06(-0.20%)
Dec 05, 2006 28.93 28.98 28.84 28.93 36,370 +0.07(+0.23%)
Dec 04, 2006 28.69 28.93 28.68 28.87 46,535 +0.39(+1.35%)
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.