US Industrials Ishares ETF (NY: IYJ )

125.47 +0.15 (+0.12%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.85 38.13 37.84 38.11 136,546 +0.27(+0.72%)
Mar 27, 2013 37.81 37.88 37.48 37.84 303,670 -0.02(-0.05%)
Mar 26, 2013 37.78 37.86 37.72 37.86 147,579 +0.19(+0.51%)
Mar 25, 2013 37.93 38.23 37.50 37.67 1,248,596 -0.26(-0.69%)
Mar 22, 2013 38.23 38.24 37.81 37.93 1,234,898 +0.21(+0.56%)
Mar 21, 2013 38.07 38.07 37.63 37.72 236,860 -0.38(-0.99%)
Mar 20, 2013 38.32 38.32 38.01 38.10 325,767 +0.09(+0.23%)
Mar 19, 2013 38.15 38.17 37.72 38.01 121,389 -0.03(-0.07%)
Mar 18, 2013 37.92 38.23 37.77 38.04 138,516 -0.19(-0.49%)
Mar 15, 2013 38.29 38.29 38.14 38.22 80,869 -0.09(-0.24%)
Mar 14, 2013 38.18 38.32 38.15 38.32 122,109 +0.25(+0.65%)
Mar 13, 2013 37.88 38.08 37.82 38.07 94,687 +0.20(+0.52%)
Mar 12, 2013 37.98 38.01 37.73 37.88 229,195 -0.16(-0.42%)
Mar 11, 2013 37.90 38.05 37.83 38.03 213,420 +0.09(+0.23%)
Mar 08, 2013 37.81 37.98 37.71 37.95 119,775 +0.34(+0.92%)
Mar 07, 2013 37.61 37.67 37.55 37.60 79,580 +0.06(+0.15%)
Mar 06, 2013 37.68 37.74 37.48 37.54 268,337 +0.03(+0.09%)
Mar 05, 2013 37.17 37.60 37.17 37.51 167,036 +0.52(+1.40%)
Mar 04, 2013 36.90 37.00 36.64 37.00 186,954 +0.05(+0.13%)
Mar 01, 2013 36.86 37.08 36.61 36.95 271,814 -0.09(-0.25%)
Feb 28, 2013 37.15 37.30 37.01 37.04 131,893 -0.02(-0.06%)
Feb 27, 2013 36.38 37.18 36.38 37.07 197,071 +0.64(+1.76%)
Feb 26, 2013 36.32 36.48 36.18 36.42 151,600 +0.24(+0.66%)
Feb 25, 2013 37.51 37.51 36.17 36.19 191,467 -0.73(-1.98%)
Feb 22, 2013 36.77 36.98 36.77 36.92 2,304,671 +0.31(+0.85%)
Feb 21, 2013 36.86 36.86 36.45 36.60 149,009 -0.32(-0.86%)
Feb 20, 2013 37.48 37.48 36.92 36.92 290,454 -0.55(-1.47%)
Feb 19, 2013 37.28 37.47 37.23 37.47 214,116 +0.31(+0.84%)
Feb 15, 2013 37.30 37.30 37.08 37.16 144,560 +0.05(+0.14%)
Feb 14, 2013 36.93 37.15 36.87 37.11 103,235 +0.03(+0.08%)
Feb 13, 2013 36.97 37.15 36.94 37.08 161,986 +0.24(+0.64%)
Feb 12, 2013 36.68 36.90 36.68 36.84 90,546 +0.14(+0.38%)
Feb 11, 2013 36.75 36.75 36.59 36.70 121,537 -0.01(-0.04%)
Feb 08, 2013 36.61 36.74 36.55 36.72 157,473 +0.18(+0.50%)
Feb 07, 2013 36.57 36.60 36.26 36.53 110,154 -0.03(-0.09%)
Feb 06, 2013 36.40 36.57 36.40 36.57 1,294,846 +0.42(+1.16%)
Feb 04, 2013 36.34 36.43 36.15 36.15 151,069 -0.37(-1.02%)
Feb 01, 2013 36.33 36.56 36.27 36.52 202,965 +0.40(+1.10%)
Jan 31, 2013 36.17 36.27 36.05 36.13 128,714 -0.09(-0.24%)
Jan 30, 2013 36.69 36.69 36.19 36.21 178,313 -0.33(-0.90%)
Jan 29, 2013 36.41 36.54 36.36 36.54 150,051 +0.11(+0.29%)
Jan 28, 2013 36.52 36.59 36.30 36.44 2,032,076 -0.05(-0.13%)
Jan 25, 2013 36.40 36.49 36.30 36.48 97,508 +0.19(+0.51%)
Jan 24, 2013 36.14 36.40 36.13 36.30 127,161 +0.24(+0.67%)
Jan 23, 2013 36.02 36.12 35.94 36.06 122,801 -0.01(-0.03%)
Jan 22, 2013 35.90 36.06 35.81 36.06 522,391 +0.16(+0.44%)
Jan 18, 2013 35.79 35.93 35.63 35.91 100,628 +0.28(+0.80%)
Jan 17, 2013 35.36 35.68 35.36 35.62 78,572 +0.36(+1.03%)
Jan 16, 2013 35.29 35.29 35.17 35.26 121,028 -0.14(-0.39%)
Jan 15, 2013 35.13 35.41 35.11 35.40 217,359 +0.10(+0.29%)
Jan 14, 2013 35.22 35.33 35.18 35.30 175,874 +0.09(+0.25%)
Jan 11, 2013 35.26 35.27 35.13 35.21 157,181 -0.10(-0.29%)
Jan 10, 2013 35.31 35.32 35.07 35.31 123,583 +0.14(+0.40%)
Jan 09, 2013 35.01 35.22 35.01 35.17 251,741 +0.30(+0.85%)
Jan 08, 2013 35.01 35.04 34.73 34.87 308,259 -0.22(-0.62%)
Jan 07, 2013 35.14 35.14 34.96 35.09 239,069 -0.12(-0.34%)
Jan 04, 2013 35.07 35.25 35.00 35.21 226,419 +0.25(+0.72%)
Jan 03, 2013 35.00 35.20 34.90 34.96 316,053 -0.01(-0.03%)
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.