US Industrials Ishares ETF (NY: IYJ )

125.85 +0.53 (+0.42%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.15 26.22 26.09 26.16 50,376 -0.04(-0.15%)
Jan 30, 2006 26.12 26.25 26.12 26.20 36,822 +0.02(+0.08%)
Jan 27, 2006 26.04 26.21 26.02 26.18 97,589 +0.11(+0.41%)
Jan 26, 2006 25.96 26.07 25.92 26.07 79,065 +0.28(+1.08%)
Jan 25, 2006 25.93 25.93 25.71 25.79 74,999 -0.05(-0.19%)
Jan 24, 2006 25.67 25.86 25.67 25.84 47,439 +0.23(+0.88%)
Jan 23, 2006 25.67 25.71 25.57 25.62 512,119 +0.03(+0.12%)
Jan 20, 2006 26.05 26.05 25.53 25.59 111,143 -0.56(-2.13%)
Jan 19, 2006 25.92 26.18 25.92 26.14 66,641 +0.20(+0.77%)
Jan 18, 2006 25.87 26.00 25.81 25.94 107,981 -0.02(-0.07%)
Jan 17, 2006 25.94 25.99 25.88 25.96 133,508 -0.12(-0.44%)
Jan 13, 2006 26.10 26.15 26.01 26.08 149,772 -0.08(-0.30%)
Jan 12, 2006 26.33 26.33 26.14 26.16 287,573 -0.23(-0.87%)
Jan 11, 2006 26.38 26.41 26.27 26.39 126,505 +0.06(+0.22%)
Jan 10, 2006 26.34 26.34 26.22 26.33 65,285 -0.04(-0.13%)
Jan 09, 2006 26.32 26.41 26.23 26.37 57,379 +0.11(+0.40%)
Jan 06, 2006 26.25 26.26 26.09 26.26 54,216 +0.20(+0.76%)
Jan 05, 2006 26.07 26.10 26.01 26.06 63,252 -0.09(-0.34%)
Jan 04, 2006 25.98 26.15 25.98 26.15 157,453 +0.15(+0.60%)
Jan 03, 2006 25.84 26.00 25.55 25.99 81,776 +0.21(+0.82%)
Dec 30, 2005 25.87 25.87 25.76 25.78 38,855 -0.17(-0.65%)
Dec 29, 2005 25.98 26.09 25.94 25.95 35,918 -0.00(-0.02%)
Dec 28, 2005 25.94 25.98 25.84 25.95 34,788 +0.11(+0.41%)
Dec 27, 2005 26.30 26.30 25.85 25.85 67,770 -0.30(-1.15%)
Dec 23, 2005 26.16 26.16 26.11 26.15 90,360 +0.05(+0.19%)
Dec 22, 2005 25.87 26.11 25.80 26.10 63,930 +0.08(+0.32%)
Dec 21, 2005 25.96 26.12 25.94 26.02 115,435 +0.15(+0.60%)
Dec 20, 2005 25.91 25.98 25.83 25.86 58,960 -0.02(-0.07%)
Dec 19, 2005 26.11 26.11 25.84 25.88 40,210 -0.27(-1.02%)
Dec 16, 2005 26.25 26.27 26.12 26.14 91,038 +0.06(+0.24%)
Dec 15, 2005 26.16 26.23 26.05 26.08 53,764 -0.04(-0.15%)
Dec 14, 2005 26.02 26.20 26.02 26.12 58,056 +0.18(+0.70%)
Dec 13, 2005 25.87 26.06 25.81 25.94 57,830 +0.08(+0.33%)
Dec 12, 2005 25.95 25.98 25.81 25.86 147,288 -0.02(-0.07%)
Dec 09, 2005 25.72 25.94 25.72 25.87 83,583 +0.16(+0.64%)
Dec 08, 2005 25.87 25.89 25.64 25.71 26,656 -0.10(-0.38%)
Dec 07, 2005 25.93 25.99 25.76 25.81 43,373 -0.16(-0.63%)
Dec 06, 2005 26.01 26.17 25.95 25.97 41,114 +0.02(+0.09%)
Dec 05, 2005 26.02 26.02 25.85 25.95 58,282 -0.12(-0.48%)
Dec 02, 2005 26.10 26.13 25.98 26.07 69,125 -0.04(-0.14%)
Dec 01, 2005 25.92 26.18 25.92 26.11 66,415 +0.34(+1.31%)
Nov 30, 2005 25.83 25.97 25.77 25.77 36,596 -0.08(-0.29%)
Nov 29, 2005 25.88 26.02 25.84 25.85 34,788 +0.08(+0.31%)
Nov 28, 2005 25.94 25.94 25.72 25.77 75,677 -0.18(-0.68%)
Nov 25, 2005 25.92 25.96 25.83 25.94 36,596 +0.05(+0.21%)
Nov 23, 2005 25.89 25.97 25.85 25.89 42,469 -0.01(-0.03%)
Nov 22, 2005 25.79 25.94 25.72 25.90 55,571 +0.08(+0.33%)
Nov 21, 2005 25.64 25.85 25.63 25.82 42,921 +0.18(+0.71%)
Nov 18, 2005 25.60 25.67 25.54 25.64 65,059 +0.22(+0.87%)
Nov 17, 2005 25.20 25.41 25.20 25.41 25,978 +0.32(+1.29%)
Nov 16, 2005 25.17 25.17 25.08 25.09 45,180 +0.06(+0.23%)
Nov 15, 2005 25.09 25.16 24.98 25.03 87,875 -0.04(-0.16%)
Nov 14, 2005 24.99 25.07 24.96 25.07 114,080 +0.04(+0.18%)
Nov 11, 2005 25.00 25.05 24.90 25.03 201,052 +0.07(+0.27%)
Nov 10, 2005 24.70 24.99 24.63 24.96 78,839 +0.28(+1.15%)
Nov 09, 2005 24.65 24.80 24.61 24.68 158,809 +0.02(+0.09%)
Nov 08, 2005 24.71 24.71 24.61 24.66 28,463 -0.15(-0.62%)
Nov 07, 2005 24.77 24.82 24.71 24.81 47,665 +0.17(+0.70%)
Nov 04, 2005 24.75 24.75 24.56 24.64 38,629 -0.01(-0.05%)
Nov 03, 2005 24.65 24.77 24.65 24.65 40,888 +0.09(+0.38%)
Nov 02, 2005 24.35 24.59 24.35 24.56 86,294 +0.25(+1.04%)
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.