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 (%)
May 31, 2013 39.80 40.19 39.57 39.57 134,195 -0.34(-0.85%)
May 30, 2013 39.77 40.10 39.76 39.91 177,912 +0.19(+0.47%)
May 29, 2013 39.82 39.87 39.57 39.73 117,395 -0.25(-0.63%)
May 28, 2013 40.10 40.28 39.87 39.98 162,911 +0.31(+0.78%)
May 24, 2013 39.52 39.74 39.38 39.67 146,805 -0.12(-0.31%)
May 23, 2013 39.51 39.88 39.42 39.80 489,792 -0.09(-0.22%)
May 22, 2013 40.38 40.59 39.76 39.89 307,608 -0.42(-1.04%)
May 21, 2013 40.24 40.46 40.18 40.31 264,765 +0.08(+0.21%)
May 20, 2013 40.06 40.38 40.06 40.22 255,236 +0.04(+0.10%)
May 17, 2013 39.82 40.18 39.82 40.18 115,278 +0.56(+1.41%)
May 16, 2013 39.80 39.89 39.57 39.62 114,271 -0.20(-0.50%)
May 15, 2013 39.52 39.83 39.43 39.82 145,325 +0.72(+1.84%)
May 13, 2013 39.22 39.22 39.00 39.10 210,121 -0.12(-0.31%)
May 10, 2013 39.14 39.23 38.98 39.22 134,538 +0.12(+0.31%)
May 09, 2013 39.09 39.29 39.02 39.10 125,264 -0.02(-0.05%)
May 08, 2013 38.88 39.12 38.78 39.12 166,643 +0.23(+0.60%)
May 07, 2013 38.59 38.89 38.59 38.89 184,598 +0.35(+0.90%)
May 06, 2013 38.43 38.56 38.28 38.54 229,959 +0.21(+0.55%)
May 03, 2013 38.14 38.47 37.72 38.33 94,446 +0.61(+1.62%)
May 02, 2013 37.39 37.77 37.38 37.72 102,835 +0.42(+1.11%)
May 01, 2013 37.59 37.73 37.29 37.31 278,811 -0.54(-1.42%)
Apr 30, 2013 37.74 37.85 37.56 37.84 233,844 +0.14(+0.37%)
Apr 29, 2013 37.81 37.81 37.46 37.70 955,603 +0.16(+0.44%)
Apr 26, 2013 37.65 37.68 37.53 37.54 98,639 -0.14(-0.38%)
Apr 25, 2013 37.57 37.86 37.52 37.68 195,901 +0.21(+0.55%)
Apr 24, 2013 37.25 37.52 37.25 37.48 234,798 +0.35(+0.93%)
Apr 23, 2013 36.96 37.16 36.76 37.13 198,651 +0.36(+0.98%)
Apr 22, 2013 36.73 36.88 36.35 36.77 2,326,006 +0.06(+0.17%)
Apr 19, 2013 36.67 36.76 36.35 36.71 297,672 +0.16(+0.45%)
Apr 18, 2013 36.83 36.85 36.43 36.55 171,891 -0.22(-0.60%)
Apr 17, 2013 37.16 37.16 36.56 36.77 192,970 -0.62(-1.66%)
Apr 16, 2013 37.11 37.39 37.07 37.39 170,149 +0.59(+1.61%)
Apr 15, 2013 37.83 37.83 36.80 36.80 307,752 -1.21(-3.18%)
Apr 12, 2013 38.05 38.12 37.86 38.01 434,256 -0.23(-0.61%)
Apr 11, 2013 38.04 38.33 38.02 38.24 164,143 +0.15(+0.39%)
Apr 10, 2013 37.60 38.12 37.60 38.09 134,105 +0.53(+1.40%)
Apr 09, 2013 37.60 37.67 37.35 37.56 114,113 +0.07(+0.17%)
Apr 08, 2013 37.23 37.75 37.15 37.50 189,027 +0.24(+0.64%)
Apr 05, 2013 37.09 37.27 36.77 37.26 242,677 -0.09(-0.24%)
Apr 04, 2013 37.30 37.41 37.20 37.35 259,744 +0.14(+0.38%)
Apr 03, 2013 37.60 37.66 37.14 37.21 189,316 -0.34(-0.91%)
Apr 02, 2013 37.87 37.87 37.48 37.55 663,997 -0.10(-0.27%)
Apr 01, 2013 37.94 38.09 37.59 37.65 690,442 -0.46(-1.21%)
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%)
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.