US Industrials Ishares ETF (NY: IYJ )

108.98 USD -0.32 (-0.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 67.96 68.77 67.88 68.43 22,100 +0.49(+0.72%)
Mar 28, 2008 68.58 68.69 67.89 67.94 35,400 -0.32(-0.47%)
Mar 27, 2008 69.00 69.01 68.23 68.26 32,500 -0.72(-1.04%)
Mar 26, 2008 69.05 69.11 68.59 68.98 30,689 -0.38(-0.55%)
Mar 25, 2008 69.83 69.83 68.60 69.36 94,800 +0.25(+0.36%)
Mar 24, 2008 68.46 69.37 68.23 69.11 42,731 +1.28(+1.89%)
Mar 21, 2008 67.07 67.90 66.85 67.83 62,812 +0.00(+0.00%)
Mar 20, 2008 67.07 67.90 66.85 67.83 62,812 +1.06(+1.59%)
Mar 19, 2008 68.49 68.86 66.77 66.77 54,000 -1.46(-2.14%)
Mar 18, 2008 66.52 68.25 66.52 68.23 53,870 +2.57(+3.91%)
Mar 17, 2008 64.91 66.19 64.78 65.66 45,359 -0.46(-0.70%)
Mar 14, 2008 67.05 67.50 65.32 66.12 91,600 -0.85(-1.27%)
Mar 13, 2008 65.28 67.27 65.28 66.97 131,200 +0.36(+0.54%)
Mar 12, 2008 67.28 67.40 66.51 66.61 43,800 +0.15(+0.23%)
Mar 11, 2008 64.49 66.46 64.49 66.46 47,800 +2.25(+3.50%)
Mar 10, 2008 65.39 65.42 64.19 64.21 109,241 -1.42(-2.16%)
Mar 07, 2008 66.00 66.75 65.21 65.63 80,148 -0.94(-1.41%)
Mar 06, 2008 67.40 67.54 66.57 66.57 48,682 -1.31(-1.93%)
Mar 05, 2008 67.60 68.22 67.17 67.88 86,300 +0.58(+0.86%)
Mar 04, 2008 66.71 67.42 66.35 67.30 114,500 -0.19(-0.28%)
Mar 03, 2008 67.30 67.56 66.83 67.49 35,225 +0.23(+0.34%)
Feb 29, 2008 68.17 68.17 67.07 67.26 68,400 -1.53(-2.22%)
Feb 28, 2008 68.88 69.10 68.54 68.79 61,900 -0.50(-0.72%)
Feb 27, 2008 68.75 69.85 68.75 69.29 89,200 -0.21(-0.30%)
Feb 26, 2008 68.98 69.78 68.84 69.50 54,100 +0.23(+0.33%)
Feb 25, 2008 68.27 69.32 67.98 69.27 143,300 +1.19(+1.75%)
Feb 22, 2008 68.00 68.15 66.95 68.08 97,550 +0.38(+0.56%)
Feb 21, 2008 68.65 68.88 67.61 67.70 82,900 -0.61(-0.89%)
Feb 20, 2008 67.68 68.51 67.27 68.31 70,320 +0.44(+0.65%)
Feb 19, 2008 68.83 68.83 67.75 67.87 57,700 -0.01(-0.01%)
Feb 18, 2008 67.01 67.93 67.01 67.88 0 +0.00(+0.00%)
Feb 15, 2008 67.01 67.93 67.01 67.88 38,856 -0.38(-0.56%)
Feb 14, 2008 69.53 69.53 68.09 68.26 46,800 -1.01(-1.46%)
Feb 13, 2008 69.39 69.40 68.40 69.27 44,600 +1.32(+1.94%)
Feb 12, 2008 67.75 68.54 67.67 67.95 43,900 +0.46(+0.68%)
Feb 11, 2008 66.78 67.58 66.48 67.49 28,800 +0.59(+0.88%)
Feb 08, 2008 66.99 67.24 66.40 66.90 43,229 -0.17(-0.25%)
Feb 07, 2008 66.88 67.47 66.42 67.07 66,200 +0.10(+0.15%)
Feb 06, 2008 67.86 68.13 66.90 66.97 81,900 -0.38(-0.56%)
Feb 05, 2008 68.09 68.37 67.29 67.35 294,500 -2.02(-2.91%)
Feb 04, 2008 70.13 70.13 69.25 69.37 37,500 -0.65(-0.93%)
Feb 01, 2008 68.93 70.05 68.93 70.02 65,700 +1.22(+1.77%)
Jan 31, 2008 66.51 69.19 66.49 68.80 31,216 +1.22(+1.81%)
Jan 30, 2008 66.98 68.93 66.98 67.58 33,000 +0.04(+0.06%)
Jan 29, 2008 67.84 67.84 67.13 67.54 59,300 +0.58(+0.87%)
Jan 28, 2008 66.35 66.96 65.65 66.96 64,900 +0.81(+1.22%)
Jan 25, 2008 66.89 67.16 65.94 66.15 53,813 -0.06(-0.08%)
Jan 24, 2008 66.09 66.46 65.67 66.21 255,109 +0.73(+1.11%)
Jan 23, 2008 61.73 65.58 61.73 65.48 356,301 +1.30(+2.03%)
Jan 22, 2008 0.1600 64.47 46.39 64.18 150,300 -0.12(-0.19%)
Jan 21, 2008 64.38 65.51 63.93 64.30 0 +0.00(+0.00%)
Jan 18, 2008 64.38 65.51 63.93 64.30 123,762 +0.31(+0.48%)
Jan 17, 2008 66.38 66.63 63.77 63.99 388,400 -2.38(-3.59%)
Jan 16, 2008 66.20 67.17 65.89 66.37 65,300 -0.25(-0.38%)
Jan 15, 2008 67.25 67.55 66.39 66.62 36,200 -1.42(-2.09%)
Jan 14, 2008 67.65 68.23 67.64 68.04 37,400 +0.67(+0.99%)
Jan 11, 2008 68.10 68.25 67.11 67.37 51,350 -1.23(-1.79%)
Jan 10, 2008 67.35 69.06 67.35 68.60 55,200 +0.76(+1.12%)
Jan 09, 2008 67.41 68.02 66.50 67.84 54,300 +0.46(+0.68%)
Jan 08, 2008 69.32 69.54 67.38 67.38 54,800 -1.76(-2.55%)
Jan 07, 2008 70.05 70.20 68.65 69.14 51,384 -0.61(-0.87%)
Jan 04, 2008 71.14 71.14 69.67 69.75 48,800 -2.05(-2.86%)
Jan 03, 2008 71.69 72.18 71.58 71.80 21,629 +0.27(+0.38%)
Jan 02, 2008 72.54 72.94 71.25 71.53 219,300 -1.27(-1.74%)
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.