US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.13 20.34 20.07 20.20 156,931 +0.12(+0.57%)
Jul 30, 2009 20.04 20.31 20.00 20.08 460,196 +0.36(+1.82%)
Jul 29, 2009 19.66 19.79 19.52 19.73 238,918 -0.14(-0.70%)
Jul 28, 2009 19.80 20.01 19.63 19.86 214,579 -0.05(-0.23%)
Jul 27, 2009 19.87 19.96 19.67 19.91 196,918 +0.11(+0.54%)
Jul 24, 2009 19.67 19.81 19.50 19.81 2,507 +0.07(+0.36%)
Jul 23, 2009 19.24 19.82 19.22 19.73 483,764 +0.47(+2.44%)
Jul 22, 2009 19.07 19.41 19.04 19.27 173,135 +0.09(+0.46%)
Jul 21, 2009 19.51 19.51 19.00 19.18 592,981 -0.04(-0.21%)
Jul 20, 2009 19.00 19.26 18.98 19.22 185,135 +0.34(+1.81%)
Jul 17, 2009 18.99 19.02 18.76 18.88 170,196 -0.18(-0.95%)
Jul 16, 2009 18.67 19.13 18.62 19.06 812,623 +0.34(+1.80%)
Jul 15, 2009 18.35 18.75 18.30 18.72 469,503 +0.60(+3.30%)
Jul 14, 2009 17.96 18.12 17.86 18.12 564,260 +0.24(+1.36%)
Jul 13, 2009 17.62 17.91 17.49 17.88 431,115 +0.40(+2.30%)
Jul 10, 2009 17.29 17.52 17.25 17.48 227,261 +0.06(+0.33%)
Jul 09, 2009 17.46 17.54 17.33 17.42 267,187 +0.06(+0.33%)
Jul 08, 2009 17.44 17.49 17.09 17.36 415,621 -0.04(-0.25%)
Jul 07, 2009 17.88 17.91 17.37 17.41 483,432 -0.57(-3.15%)
Jul 06, 2009 17.84 17.98 17.69 17.97 300,341 -0.08(-0.44%)
Jul 02, 2009 18.32 18.33 18.02 18.05 481,105 -0.56(-3.00%)
Jul 01, 2009 18.53 18.82 18.53 18.61 392,597 +0.15(+0.82%)
Jun 30, 2009 18.65 18.73 18.32 18.46 405,448 -0.18(-0.95%)
Jun 29, 2009 18.57 18.74 18.42 18.64 411,950 +0.15(+0.84%)
Jun 26, 2009 18.49 18.60 18.40 18.48 925,090 -0.01(-0.05%)
Jun 25, 2009 18.29 18.54 18.26 18.49 634,389 +0.42(+2.33%)
Jun 24, 2009 18.08 18.39 17.95 18.07 623,974 +0.08(+0.42%)
Jun 23, 2009 18.08 18.11 17.82 17.99 644,195 -0.08(-0.44%)
Jun 22, 2009 18.55 18.56 18.04 18.07 911,459 -0.63(-3.38%)
Jun 19, 2009 18.90 18.95 18.64 18.71 764,903 -0.02(-0.09%)
Jun 18, 2009 18.74 18.82 18.47 18.72 287,218 +0.00(+0.02%)
Jun 17, 2009 18.84 18.88 18.55 18.72 668,319 -0.11(-0.59%)
Jun 16, 2009 19.23 19.33 18.81 18.83 442,460 -0.38(-1.96%)
Jun 15, 2009 19.48 19.48 19.01 19.21 412,058 -0.54(-2.71%)
Jun 12, 2009 19.64 19.74 19.47 19.74 313,002 +0.02(+0.09%)
Jun 11, 2009 19.74 19.97 19.72 19.73 331,635 -0.02(-0.09%)
Jun 10, 2009 19.96 20.01 19.41 19.74 360,053 -0.04(-0.18%)
Jun 09, 2009 19.84 19.88 19.65 19.78 334,784 +0.03(+0.16%)
Jun 08, 2009 19.57 19.91 19.42 19.75 395,472 -0.08(-0.42%)
Jun 05, 2009 20.03 20.10 19.69 19.83 715,555 +0.15(+0.76%)
Jun 04, 2009 19.45 19.71 19.31 19.68 257,467 +0.33(+1.69%)
Jun 03, 2009 19.61 19.61 19.16 19.35 275,186 -0.39(-2.00%)
Jun 02, 2009 19.59 19.83 19.56 19.75 260,028 +0.10(+0.50%)
Jun 01, 2009 19.06 19.70 18.98 19.65 341,525 +0.85(+4.55%)
May 29, 2009 18.51 18.80 18.44 18.80 166,889 +0.33(+1.77%)
May 28, 2009 18.44 18.53 18.03 18.47 474,303 +0.15(+0.80%)
May 27, 2009 18.67 18.78 18.29 18.32 301,924 -0.42(-2.22%)
May 26, 2009 17.97 18.80 17.95 18.74 272,001 +0.59(+3.24%)
May 22, 2009 18.22 18.37 18.02 18.15 318,462 -0.02(-0.10%)
May 21, 2009 18.49 18.49 17.99 18.17 480,007 -0.58(-3.12%)
May 20, 2009 18.98 19.27 18.71 18.75 436,618 +0.00(+0.00%)
May 19, 2009 18.72 18.96 18.60 18.75 129,459 +0.04(+0.21%)
May 18, 2009 18.26 18.72 18.25 18.71 181,760 +0.61(+3.35%)
May 15, 2009 18.11 18.44 17.99 18.11 272,268 -0.08(-0.44%)
May 14, 2009 17.97 18.35 17.92 18.18 462,922 +0.18(+1.01%)
May 13, 2009 18.38 18.44 17.89 18.00 449,829 -0.79(-4.19%)
May 12, 2009 19.00 19.11 18.44 18.79 543,133 -0.21(-1.12%)
May 11, 2009 19.35 19.40 18.92 19.00 703,429 -0.49(-2.52%)
May 08, 2009 19.35 19.54 19.06 19.50 1,562,647 +0.58(+3.09%)
May 07, 2009 19.46 19.65 18.77 18.91 813,014 -0.38(-1.95%)
May 06, 2009 19.39 19.39 18.93 19.29 363,937 +0.29(+1.51%)
May 05, 2009 18.88 19.13 18.77 19.00 430,704 +0.02(+0.09%)
May 04, 2009 18.60 18.99 18.49 18.98 470,655 +0.60(+3.25%)
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.