US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 31.31 31.31 31.03 31.03 97,137 -0.27(-0.86%)
Apr 27, 2007 31.02 31.41 31.00 31.30 68,448 +0.32(+1.03%)
Apr 26, 2007 31.02 31.04 30.95 30.98 74,547 +0.05(+0.16%)
Apr 25, 2007 30.77 30.96 30.66 30.93 22,816 +0.27(+0.87%)
Apr 24, 2007 30.70 30.74 30.59 30.66 54,894 -0.06(-0.19%)
Apr 23, 2007 30.71 30.83 30.71 30.72 28,689 -0.05(-0.16%)
Apr 20, 2007 30.81 30.82 30.62 30.77 29,367 +0.35(+1.16%)
Apr 19, 2007 30.20 30.51 30.20 30.42 57,153 -0.00(-0.01%)
Apr 18, 2007 30.38 30.49 30.33 30.42 33,207 +0.08(+0.28%)
Apr 17, 2007 30.34 30.38 30.25 30.34 21,912 +0.00(+0.01%)
Apr 16, 2007 30.31 30.37 30.29 30.33 67,092 +0.18(+0.59%)
Apr 13, 2007 30.12 30.15 29.97 30.15 16,716 +0.08(+0.27%)
Apr 12, 2007 29.75 30.07 29.70 30.07 13,780 +0.27(+0.89%)
Apr 11, 2007 30.00 30.00 29.75 29.81 23,493 -0.12(-0.41%)
Apr 10, 2007 29.99 30.04 29.93 29.93 31,626 +0.01(+0.04%)
Apr 09, 2007 30.05 30.05 29.92 29.92 58,734 +0.01(+0.04%)
Apr 05, 2007 29.87 29.95 29.80 29.91 14,909 +0.02(+0.07%)
Apr 04, 2007 29.85 29.94 29.85 29.88 22,590 -0.03(-0.10%)
Apr 03, 2007 29.88 29.97 29.88 29.92 39,081 +0.22(+0.75%)
Apr 02, 2007 29.70 29.72 29.58 29.69 70,933 +0.12(+0.40%)
Mar 30, 2007 29.66 29.75 29.45 29.57 210,992 -0.05(-0.16%)
Mar 29, 2007 29.72 29.72 29.46 29.62 19,201 +0.11(+0.36%)
Mar 28, 2007 29.69 29.70 29.49 29.52 61,897 -0.25(-0.85%)
Mar 27, 2007 29.80 29.83 29.72 29.77 44,728 -0.25(-0.83%)
Mar 26, 2007 30.06 30.06 29.75 30.02 84,261 -0.06(-0.19%)
Mar 23, 2007 29.96 30.11 29.94 30.07 24,849 +0.08(+0.28%)
Mar 22, 2007 30.02 30.03 29.88 29.99 29,367 -0.02(-0.07%)
Mar 21, 2007 29.58 30.01 29.57 30.01 82,228 +0.46(+1.54%)
Mar 20, 2007 29.42 29.56 29.41 29.56 40,436 +0.13(+0.45%)
Mar 19, 2007 29.34 29.44 29.29 29.42 29,141 +0.31(+1.05%)
Mar 16, 2007 29.25 29.31 29.00 29.12 46,309 -0.04(-0.15%)
Mar 15, 2007 28.99 29.23 28.99 29.16 41,114 +0.18(+0.61%)
Mar 14, 2007 29.05 29.08 28.62 28.99 33,659 +0.09(+0.32%)
Mar 13, 2007 29.49 29.31 28.89 28.89 71,610 -0.59(-2.01%)
Mar 12, 2007 29.19 29.53 29.19 29.49 15,587 +0.19(+0.66%)
Mar 09, 2007 29.46 29.46 29.20 29.29 60,315 +0.06(+0.20%)
Mar 08, 2007 29.27 29.36 29.17 29.23 37,725 +0.19(+0.64%)
Mar 07, 2007 29.01 29.17 29.01 29.05 31,852 +0.04(+0.14%)
Mar 06, 2007 28.95 29.08 28.82 29.01 75,677 +0.32(+1.13%)
Mar 05, 2007 28.81 28.99 28.68 28.68 108,884 -0.24(-0.84%)
Mar 02, 2007 29.20 29.30 28.93 28.93 167,393 -0.40(-1.37%)
Mar 01, 2007 28.86 29.43 28.86 29.33 150,315 -0.02(-0.06%)
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%)
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.