US Industrials Ishares ETF (NY: IYJ )

108.99 USD -0.31 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 58.45 58.64 58.23 58.24 42,530 -0.38(-0.65%)
Mar 30, 2010 58.50 58.90 58.39 58.62 49,092 +0.09(+0.15%)
Mar 29, 2010 58.16 58.62 58.16 58.53 35,940 +0.52(+0.90%)
Mar 26, 2010 58.14 58.41 57.69 58.01 35,521 +0.12(+0.21%)
Mar 25, 2010 58.61 58.73 57.83 57.89 71,733 -0.53(-0.91%)
Mar 24, 2010 58.56 58.78 58.22 58.42 61,170 -0.33(-0.56%)
Mar 23, 2010 58.11 58.79 58.11 58.75 252,141 +0.68(+1.17%)
Mar 22, 2010 57.25 58.16 57.25 58.07 67,433 +0.27(+0.47%)
Mar 19, 2010 58.32 58.46 57.60 57.80 51,960 -0.28(-0.48%)
Mar 18, 2010 57.96 58.12 57.76 58.08 61,857 +0.19(+0.33%)
Mar 17, 2010 57.76 58.21 57.72 57.89 65,513 +0.31(+0.54%)
Mar 16, 2010 57.18 57.64 56.90 57.58 45,663 +0.63(+1.11%)
Mar 15, 2010 56.64 56.99 56.60 56.95 76,254 +0.05(+0.09%)
Mar 12, 2010 57.00 57.07 56.40 56.90 87,179 +0.27(+0.48%)
Mar 11, 2010 56.26 56.64 56.03 56.63 153,646 +0.15(+0.27%)
Mar 10, 2010 56.25 56.61 56.21 56.48 51,791 +0.21(+0.37%)
Mar 09, 2010 55.73 56.46 55.73 56.27 36,683 +0.39(+0.70%)
Mar 08, 2010 55.88 56.17 55.84 55.88 60,485 -0.15(-0.27%)
Mar 05, 2010 55.52 56.09 55.52 56.03 156,468 +0.86(+1.56%)
Mar 04, 2010 55.06 55.29 54.88 55.17 35,510 +0.19(+0.35%)
Mar 03, 2010 54.97 55.44 54.87 54.98 38,908 +0.17(+0.31%)
Mar 02, 2010 54.88 55.01 54.77 54.81 61,881 +0.19(+0.35%)
Mar 01, 2010 54.13 54.73 54.13 54.62 95,647 +0.65(+1.20%)
Feb 26, 2010 53.93 54.08 53.53 53.97 70,601 +0.12(+0.22%)
Feb 25, 2010 53.12 53.88 52.78 53.85 124,883 -0.05(-0.09%)
Feb 24, 2010 53.66 54.00 53.40 53.90 88,554 +0.46(+0.86%)
Feb 23, 2010 54.07 54.25 53.25 53.44 41,164 -0.68(-1.26%)
Feb 22, 2010 54.17 54.34 53.99 54.12 61,878 +0.01(+0.02%)
Feb 19, 2010 53.74 54.31 53.61 54.11 75,831 +0.28(+0.52%)
Feb 18, 2010 53.15 53.90 53.14 53.83 86,135 +0.50(+0.94%)
Feb 17, 2010 53.28 53.42 53.04 53.33 132,350 +0.49(+0.93%)
Feb 16, 2010 52.40 53.00 52.23 52.84 62,505 +0.89(+1.71%)
Feb 12, 2010 51.49 51.95 51.95 51.95 47,200 -0.18(-0.35%)
Feb 11, 2010 51.19 52.14 51.12 52.13 37,523 +0.75(+1.46%)
Feb 10, 2010 51.42 51.62 50.95 51.38 91,071 -0.09(-0.17%)
Feb 09, 2010 51.28 51.84 50.95 51.47 98,777 +0.77(+1.52%)
Feb 08, 2010 51.17 51.38 50.65 50.70 144,452 -0.49(-0.96%)
Feb 05, 2010 51.40 51.61 50.10 51.19 200,185 -0.21(-0.41%)
Feb 04, 2010 52.54 52.54 51.40 51.40 117,467 -1.67(-3.15%)
Feb 03, 2010 53.09 53.42 52.93 53.07 55,677 -0.20(-0.38%)
Feb 02, 2010 52.57 53.40 52.50 53.27 95,131 +0.93(+1.78%)
Feb 01, 2010 51.74 52.34 51.74 52.34 96,353 +0.72(+1.39%)
Jan 29, 2010 52.24 52.77 51.59 51.62 153,086 -0.52(-1.00%)
Jan 28, 2010 53.12 53.12 51.72 52.14 54,520 -0.79(-1.49%)
Jan 27, 2010 52.61 52.93 52.02 52.93 84,594 +0.13(+0.25%)
Jan 26, 2010 52.74 53.23 52.50 52.80 96,368 -0.15(-0.28%)
Jan 25, 2010 53.16 53.33 52.73 52.95 55,262 +0.22(+0.42%)
Jan 22, 2010 53.59 53.88 52.71 52.73 86,216 -0.96(-1.79%)
Jan 21, 2010 54.73 55.02 53.62 53.69 120,806 -1.18(-2.15%)
Jan 20, 2010 54.99 55.02 54.37 54.87 83,289 -0.68(-1.22%)
Jan 19, 2010 55.01 55.55 54.91 55.55 94,561 +0.58(+1.06%)
Jan 15, 2010 55.68 54.97 54.97 54.97 53,300 -0.69(-1.24%)
Jan 14, 2010 55.61 55.71 55.45 55.66 76,483 -0.01(-0.02%)
Jan 13, 2010 55.44 55.75 55.07 55.67 46,626 +0.32(+0.58%)
Jan 12, 2010 55.43 55.52 55.01 55.35 96,947 -0.50(-0.90%)
Jan 11, 2010 55.66 55.89 55.43 55.85 63,657 +0.42(+0.76%)
Jan 08, 2010 54.60 55.48 54.60 55.43 82,134 +0.68(+1.25%)
Jan 07, 2010 54.14 54.83 53.97 54.75 86,415 +0.53(+0.97%)
Jan 06, 2010 54.15 54.35 54.15 54.22 66,449 +0.10(+0.18%)
Jan 05, 2010 53.99 54.21 53.79 54.12 64,298 +0.15(+0.28%)
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.