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 (%)
Mar 31, 2008 30.08 30.44 30.05 30.29 49,924 +0.22(+0.72%)
Mar 28, 2008 30.36 30.41 30.05 30.07 79,969 -0.14(-0.47%)
Mar 27, 2008 30.54 30.55 30.20 30.22 73,418 -0.32(-1.04%)
Mar 26, 2008 30.57 30.59 30.36 30.54 69,327 -0.17(-0.55%)
Mar 25, 2008 30.91 30.91 30.37 30.70 214,155 +0.11(+0.36%)
Mar 24, 2008 30.31 30.71 30.20 30.59 96,530 +0.57(+1.89%)
Mar 21, 2008 29.69 30.06 29.59 30.03 141,893 +0.00(+0.00%)
Mar 20, 2008 29.69 30.06 29.59 30.03 141,893 +0.47(+1.59%)
Mar 19, 2008 30.32 30.48 29.56 29.56 121,987 -0.65(-2.14%)
Mar 18, 2008 29.45 30.21 29.45 30.20 121,693 +1.14(+3.91%)
Mar 17, 2008 28.73 29.30 28.68 29.07 102,466 -0.20(-0.70%)
Mar 14, 2008 29.68 29.88 28.92 29.27 206,926 -0.38(-1.27%)
Mar 13, 2008 28.90 29.78 28.90 29.65 296,383 +0.16(+0.54%)
Mar 12, 2008 29.78 29.84 29.44 29.49 98,945 +0.07(+0.23%)
Mar 11, 2008 28.55 29.42 28.55 29.42 107,981 +1.00(+3.50%)
Mar 10, 2008 28.95 28.96 28.41 28.42 246,777 -0.63(-2.16%)
Mar 07, 2008 29.22 29.55 28.87 29.05 181,055 -0.42(-1.41%)
Mar 06, 2008 29.84 29.90 29.47 29.47 109,973 -0.58(-1.93%)
Mar 05, 2008 29.92 30.20 29.73 30.05 194,953 +0.26(+0.86%)
Mar 04, 2008 29.53 29.84 29.37 29.79 258,657 -0.08(-0.28%)
Mar 03, 2008 29.79 29.91 29.58 29.88 79,573 +0.10(+0.34%)
Feb 29, 2008 30.18 30.18 29.69 29.77 154,516 -0.68(-2.22%)
Feb 28, 2008 30.49 30.59 30.34 30.45 139,833 -0.22(-0.72%)
Feb 27, 2008 30.43 30.92 30.43 30.67 201,504 -0.09(-0.30%)
Feb 26, 2008 30.54 30.89 30.47 30.77 122,212 +0.10(+0.33%)
Feb 25, 2008 30.22 30.69 30.09 30.66 323,717 +0.53(+1.75%)
Feb 22, 2008 30.10 30.17 29.64 30.14 220,367 +0.17(+0.56%)
Feb 21, 2008 30.39 30.49 29.93 29.97 187,272 -0.27(-0.89%)
Feb 20, 2008 29.96 30.33 29.78 30.24 158,854 +0.19(+0.65%)
Feb 19, 2008 30.47 30.47 29.99 30.04 130,345 -0.00(-0.01%)
Feb 18, 2008 29.66 30.07 29.66 30.05 0 +0.00(+0.00%)
Feb 15, 2008 29.66 30.07 29.66 30.05 87,776 -0.17(-0.56%)
Feb 14, 2008 30.78 30.78 30.14 30.22 105,722 -0.45(-1.46%)
Feb 13, 2008 30.72 30.72 30.28 30.66 100,752 +0.58(+1.94%)
Feb 12, 2008 29.99 30.34 29.95 30.08 99,170 +0.20(+0.68%)
Feb 11, 2008 29.56 29.92 29.43 29.88 65,059 +0.26(+0.88%)
Feb 08, 2008 29.65 29.77 29.39 29.61 97,655 -0.08(-0.25%)
Feb 07, 2008 29.61 29.87 29.40 29.69 149,547 +0.04(+0.15%)
Feb 06, 2008 30.04 30.16 29.61 29.65 185,013 -0.17(-0.56%)
Feb 05, 2008 30.14 30.27 29.79 29.81 665,281 -0.89(-2.91%)
Feb 04, 2008 31.04 31.04 30.65 30.71 84,713 -0.29(-0.93%)
Feb 01, 2008 30.51 31.01 30.51 31.00 148,417 +0.54(+1.77%)
Jan 31, 2008 29.44 30.63 29.43 30.46 70,517 +0.54(+1.81%)
Jan 30, 2008 29.65 30.51 29.65 29.92 74,547 +0.02(+0.06%)
Jan 29, 2008 30.03 30.03 29.72 29.90 133,959 +0.26(+0.87%)
Jan 28, 2008 29.37 29.64 29.06 29.64 146,610 +0.36(+1.22%)
Jan 25, 2008 29.61 29.73 29.19 29.28 121,564 -0.02(-0.08%)
Jan 24, 2008 29.26 29.42 29.07 29.31 576,296 +0.32(+1.11%)
Jan 23, 2008 27.33 29.03 27.33 28.99 804,890 +0.58(+2.03%)
Jan 22, 2008 0.0708 28.54 20.54 28.41 339,530 -0.05(-0.19%)
Jan 21, 2008 28.50 29.00 28.30 28.46 0 +0.00(+0.00%)
Jan 18, 2008 28.50 29.00 28.30 28.46 279,580 +0.14(+0.48%)
Jan 17, 2008 29.38 29.50 28.23 28.33 877,403 -1.05(-3.59%)
Jan 16, 2008 29.30 29.73 29.17 29.38 147,513 -0.11(-0.38%)
Jan 15, 2008 29.77 29.90 29.39 29.49 81,776 -0.63(-2.09%)
Jan 14, 2008 29.95 30.20 29.94 30.12 84,487 +0.30(+0.99%)
Jan 11, 2008 30.15 30.21 29.71 29.82 116,000 -0.54(-1.79%)
Jan 10, 2008 29.81 30.57 29.81 30.37 124,697 +0.34(+1.12%)
Jan 09, 2008 29.84 30.11 29.44 30.03 122,664 +0.20(+0.68%)
Jan 08, 2008 30.69 30.78 29.83 29.83 123,794 -0.78(-2.55%)
Jan 07, 2008 31.01 31.08 30.39 30.61 116,077 -0.27(-0.87%)
Jan 04, 2008 31.49 31.49 30.84 30.88 110,240 -0.91(-2.86%)
Jan 03, 2008 31.73 31.95 31.69 31.78 48,860 +0.12(+0.38%)
Jan 02, 2008 32.11 32.29 31.54 31.66 495,402 -0.56(-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.