US Industrials Ishares ETF (NY: IYJ )

125.86 +0.54 (+0.43%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.11 29.50 29.11 29.50 27,334 +0.42(+1.46%)
Jan 30, 2007 29.05 29.14 29.01 29.07 29,593 +0.05(+0.17%)
Jan 29, 2007 28.98 29.11 28.89 29.03 25,301 +0.09(+0.32%)
Jan 26, 2007 29.10 29.10 28.87 28.93 37,273 -0.09(-0.30%)
Jan 25, 2007 29.31 29.31 28.99 29.02 44,276 -0.31(-1.04%)
Jan 24, 2007 29.28 29.34 29.21 29.33 101,655 +0.09(+0.30%)
Jan 23, 2007 28.99 29.30 28.99 29.24 64,833 +0.31(+1.06%)
Jan 22, 2007 29.23 29.23 28.86 28.93 60,089 -0.32(-1.09%)
Jan 19, 2007 29.26 29.31 29.19 29.25 72,514 -0.01(-0.03%)
Jan 18, 2007 29.43 29.43 29.23 29.26 12,198 -0.16(-0.53%)
Jan 17, 2007 29.46 29.55 29.40 29.42 102,559 +0.01(+0.04%)
Jan 16, 2007 29.38 29.47 29.35 29.41 19,653 +0.12(+0.41%)
Jan 12, 2007 29.22 29.31 29.19 29.29 17,846 +0.11(+0.36%)
Jan 11, 2007 28.92 29.22 28.92 29.18 54,216 +0.28(+0.96%)
Jan 10, 2007 28.79 28.94 28.69 28.90 16,264 +0.04(+0.15%)
Jan 09, 2007 28.87 28.94 28.68 28.86 50,827 +0.02(+0.06%)
Jan 08, 2007 28.64 28.89 28.61 28.84 16,490 +0.09(+0.32%)
Jan 05, 2007 28.82 28.86 28.67 28.75 37,951 -0.20(-0.69%)
Jan 04, 2007 28.91 29.03 28.73 28.95 40,662 +0.01(+0.05%)
Jan 03, 2007 29.09 29.27 28.82 28.93 110,691 +0.07(+0.25%)
Dec 29, 2006 29.00 29.07 28.86 28.86 53,538 -0.18(-0.61%)
Dec 28, 2006 29.15 29.15 29.03 29.04 24,171 -0.10(-0.33%)
Dec 27, 2006 29.09 29.15 29.05 29.14 17,620 +0.19(+0.67%)
Dec 26, 2006 28.77 28.94 28.77 28.94 27,560 +0.16(+0.57%)
Dec 22, 2006 28.93 28.93 28.75 28.78 17,168 -0.17(-0.58%)
Dec 21, 2006 29.14 29.16 28.90 28.95 34,111 -0.12(-0.43%)
Dec 20, 2006 29.07 29.15 29.02 29.07 109,562 -0.03(-0.11%)
Dec 19, 2006 28.86 29.13 28.83 29.10 22,590 +0.06(+0.20%)
Dec 18, 2006 29.04 29.22 28.99 29.04 45,858 +0.04(+0.14%)
Dec 15, 2006 28.91 29.07 28.91 29.00 35,918 +0.14(+0.49%)
Dec 14, 2006 28.65 28.96 28.65 28.86 71,836 +0.21(+0.74%)
Dec 13, 2006 28.80 28.80 28.58 28.65 20,782 -0.08(-0.28%)
Dec 12, 2006 28.67 28.76 28.51 28.73 80,195 -0.01(-0.03%)
Dec 11, 2006 28.86 28.86 28.71 28.74 123,116 -0.07(-0.23%)
Dec 08, 2006 28.77 28.88 28.77 28.80 13,554 -0.04(-0.12%)
Dec 07, 2006 28.91 29.03 28.84 28.84 108,658 -0.04(-0.12%)
Dec 06, 2006 28.99 28.99 28.88 28.88 74,999 -0.06(-0.20%)
Dec 05, 2006 28.93 28.98 28.84 28.93 36,370 +0.07(+0.23%)
Dec 04, 2006 28.69 28.93 28.68 28.87 46,535 +0.39(+1.35%)
Dec 01, 2006 28.43 28.75 28.36 28.48 50,602 -0.21(-0.73%)
Nov 30, 2006 28.72 28.81 28.53 28.69 58,734 +0.04(+0.15%)
Nov 29, 2006 28.51 28.69 28.49 28.65 25,075 +0.22(+0.78%)
Nov 28, 2006 28.46 28.46 28.28 28.42 38,403 -0.00(-0.02%)
Nov 27, 2006 28.83 28.90 28.42 28.43 34,788 -0.51(-1.76%)
Nov 24, 2006 28.99 29.01 28.84 28.94 14,231 -0.07(-0.23%)
Nov 22, 2006 28.99 29.05 28.92 29.00 32,078 +0.05(+0.17%)
Nov 21, 2006 28.88 28.98 28.84 28.95 32,303 +0.10(+0.34%)
Nov 20, 2006 28.91 28.96 28.80 28.86 60,315 -0.06(-0.21%)
Nov 17, 2006 28.87 28.97 28.85 28.92 128,764 -0.02(-0.06%)
Nov 16, 2006 28.84 29.01 28.84 28.94 30,044 +0.15(+0.54%)
Nov 15, 2006 28.53 28.90 28.53 28.78 74,547 +0.22(+0.76%)
Nov 14, 2006 28.51 28.65 28.28 28.57 203,537 +0.15(+0.53%)
Nov 13, 2006 28.36 28.49 28.34 28.41 62,800 +0.15(+0.55%)
Nov 10, 2006 28.15 28.30 28.15 28.26 26,882 +0.10(+0.36%)
Nov 09, 2006 28.33 28.35 28.15 28.16 45,858 -0.21(-0.73%)
Nov 08, 2006 28.10 28.41 28.10 28.37 113,176 +0.10(+0.34%)
Nov 07, 2006 27.99 28.33 27.96 28.27 79,969 +0.26(+0.92%)
Nov 06, 2006 27.76 28.08 27.76 28.01 72,966 +0.35(+1.25%)
Nov 03, 2006 27.76 27.84 27.60 27.67 54,668 -0.04(-0.16%)
Nov 02, 2006 27.76 27.77 27.63 27.71 65,059 -0.10(-0.35%)
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.