US Industrials Ishares ETF (NY: IYJ )

131.37 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.87 27.90 27.59 27.68 126,997 -0.09(-0.32%)
Oct 30, 2006 27.65 27.86 27.65 27.77 231,154 +0.11(+0.38%)
Oct 27, 2006 27.85 27.86 27.66 27.66 15,760 -0.23(-0.82%)
Oct 26, 2006 28.00 28.00 27.70 27.89 45,454 +0.04(+0.13%)
Oct 25, 2006 27.79 27.90 27.74 27.85 46,596 +0.06(+0.20%)
Oct 24, 2006 27.74 27.84 27.70 27.80 63,270 +0.04(+0.14%)
Oct 23, 2006 27.58 27.82 27.51 27.76 52,078 +0.16(+0.59%)
Oct 20, 2006 27.71 27.71 27.55 27.59 44,997 -0.22(-0.80%)
Oct 19, 2006 27.72 27.84 27.71 27.82 17,587 +0.03(+0.09%)
Oct 18, 2006 27.97 28.05 27.73 27.79 21,699 -0.06(-0.20%)
Oct 17, 2006 27.91 27.95 27.69 27.85 57,331 -0.26(-0.92%)
Oct 16, 2006 27.87 28.12 27.87 28.11 65,326 +0.24(+0.86%)
Oct 13, 2006 27.84 27.88 27.76 27.87 44,083 +0.03(+0.11%)
Oct 12, 2006 27.76 27.87 27.67 27.84 18,729 +0.22(+0.81%)
Oct 11, 2006 27.63 27.67 27.49 27.61 27,181 -0.05(-0.19%)
Oct 10, 2006 27.65 27.71 27.57 27.66 55,276 +0.08(+0.30%)
Oct 09, 2006 27.45 27.61 27.35 27.58 19,415 +0.06(+0.22%)
Oct 06, 2006 27.58 27.58 27.40 27.52 21,699 -0.14(-0.52%)
Oct 05, 2006 27.38 27.66 27.35 27.66 41,342 +0.30(+1.09%)
Oct 04, 2006 26.92 27.37 26.92 27.37 83,370 +0.34(+1.26%)
Oct 03, 2006 26.82 27.08 26.79 27.03 36,317 +0.15(+0.55%)
Oct 02, 2006 26.86 27.05 26.80 26.88 82,228 +0.03(+0.10%)
Sep 29, 2006 27.05 27.05 26.85 26.85 26,952 -0.15(-0.55%)
Sep 28, 2006 26.88 27.04 26.79 27.00 39,515 +0.11(+0.42%)
Sep 27, 2006 26.78 26.96 26.78 26.89 29,465 +0.06(+0.23%)
Sep 26, 2006 26.43 26.83 26.43 26.82 44,769 +0.25(+0.94%)
Sep 25, 2006 26.36 26.61 26.22 26.57 43,398 +0.32(+1.20%)
Sep 22, 2006 26.40 26.40 26.17 26.26 23,754 -0.12(-0.46%)
Sep 21, 2006 26.68 26.75 26.35 26.38 54,819 -0.30(-1.13%)
Sep 20, 2006 26.53 26.76 26.53 26.68 47,738 +0.20(+0.74%)
Sep 19, 2006 26.55 26.55 26.31 26.49 62,356 -0.14(-0.51%)
Sep 18, 2006 26.61 26.70 26.55 26.62 29,465 +0.01(+0.05%)
Sep 15, 2006 26.71 26.76 26.57 26.61 91,593 +0.09(+0.33%)
Sep 14, 2006 26.57 26.57 26.43 26.52 24,211 -0.13(-0.48%)
Sep 13, 2006 26.40 26.65 26.37 26.65 49,337 +0.31(+1.16%)
Sep 12, 2006 26.03 26.35 26.03 26.34 32,206 +0.32(+1.21%)
Sep 11, 2006 26.03 26.13 25.83 26.03 61,671 +0.02(+0.07%)
Sep 08, 2006 25.96 26.06 25.96 26.01 20,785 +0.03(+0.12%)
Sep 07, 2006 26.09 26.10 25.89 25.98 98,217 -0.11(-0.44%)
Sep 06, 2006 26.31 26.31 26.09 26.09 31,292 -0.32(-1.21%)
Sep 05, 2006 26.40 26.44 26.28 26.41 57,103 +0.10(+0.37%)
Sep 01, 2006 26.27 26.41 26.20 26.32 95,705 +0.15(+0.57%)
Aug 31, 2006 26.16 26.23 26.08 26.17 56,874 +0.10(+0.37%)
Aug 30, 2006 26.01 26.14 25.99 26.07 36,089 +0.02(+0.07%)
Aug 29, 2006 25.99 26.06 25.85 26.05 75,833 +0.10(+0.39%)
Aug 28, 2006 25.72 26.04 25.72 25.95 45,454 +0.20(+0.77%)
Aug 25, 2006 25.77 25.82 25.69 25.76 22,612 -0.02(-0.07%)
Aug 24, 2006 26.07 26.07 25.72 25.77 36,546 -0.11(-0.44%)
Aug 23, 2006 26.13 26.18 25.83 25.89 63,270 -0.22(-0.86%)
Aug 22, 2006 26.02 26.20 26.00 26.11 41,342 +0.03(+0.10%)
Aug 21, 2006 26.23 26.23 26.05 26.08 61,900 -0.25(-0.95%)
Aug 18, 2006 26.36 26.42 26.21 26.33 58,930 -0.06(-0.22%)
Aug 17, 2006 26.24 26.47 26.24 26.39 66,468 +0.06(+0.23%)
Aug 16, 2006 25.95 26.38 25.94 26.33 57,331 +0.58(+2.26%)
Aug 15, 2006 25.61 25.79 25.56 25.75 43,398 +0.46(+1.82%)
Aug 14, 2006 25.41 25.65 25.27 25.29 22,384 +0.09(+0.35%)
Aug 11, 2006 25.29 25.33 25.11 25.20 31,749 -0.15(-0.60%)
Aug 10, 2006 25.11 25.42 25.11 25.35 123,343 +0.18(+0.70%)
Aug 09, 2006 25.72 25.72 25.18 25.18 114,435 -0.31(-1.20%)
Aug 08, 2006 25.76 25.84 25.42 25.48 44,540 -0.24(-0.94%)
Aug 07, 2006 25.81 25.87 25.63 25.73 37,916 -0.14(-0.56%)
Aug 04, 2006 26.15 26.33 25.74 25.87 60,986 -0.09(-0.34%)
Aug 03, 2006 25.52 26.04 25.52 25.96 24,897 +0.25(+0.95%)
Aug 02, 2006 25.52 25.79 25.52 25.71 261,533 +0.24(+0.93%)
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.