US Industrials Ishares ETF (NY: IYJ )

109.30 USD -0.12 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 34.86 35.52 34.47 34.68 139,884 +0.23(+0.67%)
Mar 30, 2009 35.02 35.06 34.02 34.45 162,784 -2.45(-6.64%)
Mar 26, 2009 35.73 36.96 35.73 36.90 144,497 +1.70(+4.83%)
Mar 25, 2009 35.46 36.21 34.22 35.20 140,872 -0.15(-0.42%)
Mar 24, 2009 34.99 36.02 34.95 35.35 180,215 -0.30(-0.84%)
Mar 23, 2009 34.64 35.65 34.58 35.65 168,204 +2.42(+7.28%)
Mar 20, 2009 34.25 34.39 33.00 33.23 189,528 -1.10(-3.20%)
Mar 19, 2009 34.67 35.18 34.23 34.33 152,669 -0.17(-0.49%)
Mar 18, 2009 33.59 35.00 33.05 34.50 292,242 +0.66(+1.95%)
Mar 17, 2009 33.00 33.85 32.62 33.84 241,989 +0.86(+2.61%)
Mar 16, 2009 33.09 34.05 32.95 32.98 235,815 +0.19(+0.58%)
Mar 13, 2009 33.23 33.31 32.25 32.79 0 +0.08(+0.24%)
Mar 12, 2009 31.31 32.92 30.98 32.71 179,412 +1.28(+4.07%)
Mar 11, 2009 31.54 32.06 31.07 31.43 400,340 +0.24(+0.77%)
Mar 10, 2009 29.64 31.25 29.39 31.19 537,712 +2.23(+7.70%)
Mar 09, 2009 28.79 29.91 28.74 28.96 511,771 -0.31(-1.06%)
Mar 06, 2009 29.63 30.18 28.58 29.27 0 -0.05(-0.17%)
Mar 05, 2009 29.89 30.34 29.16 29.32 400,211 -1.38(-4.50%)
Mar 04, 2009 30.47 31.22 29.88 30.70 209,370 +0.36(+1.19%)
Mar 02, 2009 31.56 31.64 30.18 30.34 293,495 -2.07(-6.39%)
Feb 27, 2009 32.62 33.19 32.11 32.41 0 -0.67(-2.03%)
Feb 26, 2009 34.34 34.34 32.94 33.08 170,134 -0.51(-1.52%)
Feb 25, 2009 33.91 34.25 33.12 33.59 256,060 -0.70(-2.04%)
Feb 24, 2009 33.68 34.59 32.91 34.29 280,055 +1.07(+3.22%)
Feb 23, 2009 35.04 35.20 33.12 33.22 152,354 -1.63(-4.68%)
Feb 20, 2009 35.04 35.24 34.05 34.85 174,502 -0.60(-1.69%)
Feb 19, 2009 36.34 36.73 35.28 35.45 134,853 -0.68(-1.88%)
Feb 18, 2009 36.54 36.97 35.72 36.13 173,915 -0.18(-0.50%)
Feb 17, 2009 37.11 37.11 36.06 36.31 118,847 -1.70(-4.47%)
Feb 13, 2009 38.22 38.82 37.97 38.01 117,086 -0.24(-0.63%)
Feb 12, 2009 37.78 38.25 36.94 38.25 179,728 -0.16(-0.42%)
Feb 11, 2009 38.62 38.80 37.94 38.41 152,140 +0.10(+0.26%)
Feb 10, 2009 39.92 40.23 38.00 38.31 97,918 -1.97(-4.89%)
Feb 09, 2009 39.70 40.50 39.41 40.28 146,709 +0.74(+1.87%)
Feb 06, 2009 38.62 39.87 38.59 39.54 98,139 +0.95(+2.46%)
Feb 05, 2009 37.91 39.04 37.46 38.59 159,595 +0.25(+0.65%)
Feb 04, 2009 38.45 39.18 38.16 38.34 259,127 +0.04(+0.10%)
Feb 03, 2009 37.90 38.50 37.64 38.30 170,268 +0.70(+1.86%)
Feb 02, 2009 37.75 37.92 37.09 37.60 91,798 -0.69(-1.80%)
Jan 30, 2009 39.41 39.48 38.00 38.29 0 -1.04(-2.64%)
Jan 29, 2009 40.18 40.26 39.21 39.33 64,160 -1.47(-3.60%)
Jan 28, 2009 40.64 41.12 40.21 40.80 141,498 +1.19(+3.00%)
Jan 27, 2009 39.05 39.80 38.97 39.61 109,942 +0.83(+2.14%)
Jan 26, 2009 38.70 39.56 38.25 38.78 112,216 +0.31(+0.81%)
Jan 23, 2009 38.25 39.13 38.00 38.47 116,157 -0.87(-2.21%)
Jan 22, 2009 38.71 39.71 38.26 39.34 123,370 -0.37(-0.93%)
Jan 21, 2009 39.25 39.75 38.18 39.71 60,843 +1.11(+2.88%)
Jan 20, 2009 40.49 40.49 38.47 38.60 115,509 -2.04(-5.02%)
Jan 16, 2009 40.89 41.00 39.42 40.64 66,550 +0.41(+1.02%)
Jan 15, 2009 39.86 40.67 38.63 40.23 129,226 +0.24(+0.60%)
Jan 14, 2009 40.64 40.66 39.68 39.99 69,289 -1.52(-3.66%)
Jan 13, 2009 41.85 42.14 40.92 41.51 141,709 -0.59(-1.40%)
Jan 12, 2009 43.10 43.10 41.77 42.10 60,403 -1.07(-2.49%)
Jan 09, 2009 44.02 44.12 42.88 43.17 60,335 -0.79(-1.79%)
Jan 08, 2009 43.63 44.03 43.22 43.96 109,541 +0.14(+0.31%)
Jan 07, 2009 44.79 44.79 43.56 43.82 83,291 -1.63(-3.58%)
Jan 06, 2009 44.99 45.80 44.92 45.45 60,882 +0.85(+1.91%)
Jan 05, 2009 44.48 45.00 44.10 44.60 49,109 -0.01(-0.02%)
Jan 02, 2009 43.37 44.91 42.94 44.61 0 +1.55(+3.60%)
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.