US Industrials Ishares ETF (NY: IYJ )

109.03 USD +0.99 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 63.10 63.30 63.01 63.12 11,800 +0.06(+0.10%)
Mar 30, 2006 63.16 63.39 62.81 63.06 77,500 +0.05(+0.08%)
Mar 29, 2006 62.68 63.06 62.53 63.01 22,500 +0.53(+0.85%)
Mar 28, 2006 62.82 62.97 62.39 62.48 22,500 -0.29(-0.46%)
Mar 27, 2006 62.86 62.86 62.60 62.77 35,200 -0.05(-0.08%)
Mar 24, 2006 62.78 62.98 62.69 62.82 18,100 -0.14(-0.22%)
Mar 23, 2006 63.15 63.15 62.66 62.96 24,400 -0.28(-0.44%)
Mar 22, 2006 62.69 63.25 62.69 63.24 28,900 +0.58(+0.93%)
Mar 21, 2006 63.07 63.34 62.63 62.66 22,900 -0.32(-0.51%)
Mar 20, 2006 63.14 63.20 62.98 62.98 22,800 -0.02(-0.03%)
Mar 17, 2006 62.88 63.21 62.88 63.00 20,600 +0.19(+0.30%)
Mar 16, 2006 62.85 63.06 62.70 62.81 46,000 +0.26(+0.42%)
Mar 15, 2006 62.01 62.68 62.01 62.55 26,400 +0.76(+1.23%)
Mar 14, 2006 61.24 61.91 61.20 61.79 24,600 +0.59(+0.96%)
Mar 13, 2006 61.22 61.43 61.11 61.20 8,700 -0.02(-0.03%)
Mar 10, 2006 60.55 61.22 60.55 61.22 16,500 +0.69(+1.14%)
Mar 09, 2006 60.72 60.92 60.53 60.53 14,100 -0.12(-0.20%)
Mar 08, 2006 60.35 60.72 60.08 60.65 6,000 +0.08(+0.13%)
Mar 07, 2006 60.63 60.79 60.38 60.57 16,100 -0.23(-0.38%)
Mar 06, 2006 61.26 61.26 60.61 60.80 49,500 -0.44(-0.72%)
Mar 03, 2006 60.95 61.65 60.93 61.24 31,100 +0.18(+0.29%)
Mar 02, 2006 61.00 61.15 60.84 61.06 22,600 -0.14(-0.23%)
Mar 01, 2006 61.00 61.25 60.78 61.20 195,800 +0.50(+0.82%)
Feb 28, 2006 61.30 61.35 60.55 60.70 42,700 -0.60(-0.98%)
Feb 27, 2006 61.16 61.53 61.03 61.30 25,200 +0.28(+0.46%)
Feb 24, 2006 60.78 61.11 60.69 61.02 5,500 +0.17(+0.28%)
Feb 23, 2006 60.88 61.18 60.78 60.85 25,300 -0.25(-0.41%)
Feb 22, 2006 60.85 61.15 60.80 61.10 33,100 +0.56(+0.93%)
Feb 21, 2006 60.90 60.93 60.38 60.54 22,700 -0.18(-0.30%)
Feb 17, 2006 60.50 60.83 60.48 60.72 24,400 +0.12(+0.20%)
Feb 16, 2006 60.55 60.60 60.32 60.60 21,000 +0.23(+0.38%)
Feb 15, 2006 60.00 60.45 59.97 60.37 28,600 +0.17(+0.28%)
Feb 14, 2006 59.60 60.29 59.33 60.20 21,600 +0.75(+1.26%)
Feb 13, 2006 59.65 59.65 59.24 59.45 23,400 -0.13(-0.22%)
Feb 10, 2006 59.22 59.65 59.01 59.58 5,600 +0.30(+0.51%)
Feb 09, 2006 59.15 59.56 59.09 59.28 17,000 +0.22(+0.37%)
Feb 08, 2006 58.63 59.08 58.63 59.06 12,400 +0.45(+0.77%)
Feb 07, 2006 59.25 59.25 58.60 58.61 14,100 -0.51(-0.86%)
Feb 06, 2006 59.00 59.17 58.87 59.12 15,600 +0.21(+0.36%)
Feb 03, 2006 59.04 59.12 58.79 58.91 17,400 -0.14(-0.24%)
Feb 02, 2006 59.35 59.54 59.00 59.05 33,400 -0.48(-0.81%)
Feb 01, 2006 59.08 59.61 59.06 59.53 24,700 +0.43(+0.73%)
Jan 31, 2006 59.08 59.23 58.94 59.10 22,300 -0.09(-0.15%)
Jan 30, 2006 59.01 59.29 59.01 59.19 16,300 +0.05(+0.08%)
Jan 27, 2006 58.83 59.20 58.79 59.14 43,200 +0.24(+0.41%)
Jan 26, 2006 58.65 58.90 58.55 58.90 35,000 +0.63(+1.08%)
Jan 25, 2006 58.58 58.58 58.07 58.27 33,200 -0.11(-0.19%)
Jan 24, 2006 57.98 58.41 57.98 58.38 21,000 +0.51(+0.88%)
Jan 23, 2006 57.99 58.07 57.77 57.87 226,700 +0.07(+0.12%)
Jan 20, 2006 58.85 58.85 57.68 57.80 49,200 -1.26(-2.13%)
Jan 19, 2006 58.55 59.14 58.55 59.06 29,500 +0.45(+0.77%)
Jan 18, 2006 58.45 58.74 58.30 58.61 47,800 -0.04(-0.07%)
Jan 17, 2006 58.60 58.72 58.46 58.65 59,100 -0.26(-0.44%)
Jan 13, 2006 58.96 59.08 58.75 58.91 66,300 -0.18(-0.30%)
Jan 12, 2006 59.47 59.47 59.04 59.09 127,300 -0.52(-0.87%)
Jan 11, 2006 59.60 59.67 59.35 59.61 56,000 +0.13(+0.22%)
Jan 10, 2006 59.50 59.50 59.24 59.48 28,900 -0.08(-0.13%)
Jan 09, 2006 59.45 59.66 59.26 59.56 25,400 +0.24(+0.40%)
Jan 06, 2006 59.30 59.33 58.93 59.32 24,000 +0.45(+0.76%)
Jan 05, 2006 58.90 58.97 58.75 58.87 28,000 -0.20(-0.34%)
Jan 04, 2006 58.68 59.07 58.68 59.07 69,700 +0.35(+0.60%)
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.