US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.40 28.50 28.22 28.38 59,384 +0.04(+0.15%)
Nov 29, 2006 28.20 28.38 28.18 28.33 25,352 +0.22(+0.78%)
Nov 28, 2006 28.15 28.15 27.98 28.11 38,828 -0.00(-0.02%)
Nov 27, 2006 28.52 28.58 28.11 28.12 35,173 -0.50(-1.76%)
Nov 24, 2006 28.67 28.69 28.52 28.62 14,389 -0.07(-0.23%)
Nov 22, 2006 28.67 28.73 28.61 28.69 32,432 +0.05(+0.17%)
Nov 21, 2006 28.57 28.66 28.53 28.64 32,661 +0.10(+0.34%)
Nov 20, 2006 28.59 28.64 28.48 28.54 60,982 -0.06(-0.21%)
Nov 17, 2006 28.55 28.66 28.53 28.60 130,188 -0.02(-0.06%)
Nov 16, 2006 28.52 28.69 28.52 28.62 30,377 +0.15(+0.54%)
Nov 15, 2006 28.22 28.58 28.22 28.47 75,372 +0.21(+0.76%)
Nov 14, 2006 28.20 28.33 27.97 28.25 205,788 +0.15(+0.53%)
Nov 13, 2006 28.05 28.18 28.03 28.10 63,495 +0.15(+0.55%)
Nov 10, 2006 27.85 27.99 27.84 27.95 27,179 +0.10(+0.36%)
Nov 09, 2006 28.02 28.04 27.84 27.85 46,365 -0.21(-0.73%)
Nov 08, 2006 27.79 28.10 27.79 28.06 114,428 +0.10(+0.34%)
Nov 07, 2006 27.68 28.02 27.65 27.96 80,853 +0.25(+0.92%)
Nov 06, 2006 27.45 27.78 27.45 27.71 73,773 +0.34(+1.25%)
Nov 03, 2006 27.45 27.54 27.30 27.36 55,272 -0.04(-0.16%)
Nov 02, 2006 27.46 27.46 27.33 27.41 65,779 -0.10(-0.35%)
Nov 01, 2006 27.78 27.80 27.49 27.50 47,964 -0.18(-0.63%)
Oct 31, 2006 27.87 27.90 27.59 27.68 126,990 -0.09(-0.32%)
Oct 30, 2006 27.65 27.86 27.65 27.77 231,141 +0.11(+0.38%)
Oct 27, 2006 27.85 27.86 27.66 27.66 15,759 -0.23(-0.82%)
Oct 26, 2006 28.00 28.00 27.71 27.89 45,451 +0.04(+0.13%)
Oct 25, 2006 27.79 27.90 27.74 27.85 46,593 +0.06(+0.21%)
Oct 24, 2006 27.75 27.84 27.70 27.80 63,266 +0.04(+0.14%)
Oct 23, 2006 27.58 27.82 27.51 27.76 52,075 +0.16(+0.59%)
Oct 20, 2006 27.71 27.71 27.55 27.60 44,994 -0.22(-0.80%)
Oct 19, 2006 27.72 27.84 27.71 27.82 17,586 +0.03(+0.09%)
Oct 18, 2006 27.97 28.06 27.73 27.79 21,698 -0.06(-0.20%)
Oct 17, 2006 27.91 27.95 27.69 27.85 57,328 -0.26(-0.92%)
Oct 16, 2006 27.87 28.13 27.87 28.11 65,322 +0.24(+0.86%)
Oct 13, 2006 27.85 27.89 27.76 27.87 44,081 +0.03(+0.11%)
Oct 12, 2006 27.76 27.88 27.67 27.84 18,728 +0.22(+0.81%)
Oct 11, 2006 27.63 27.67 27.49 27.61 27,179 -0.05(-0.19%)
Oct 10, 2006 27.65 27.71 27.57 27.67 55,272 +0.08(+0.30%)
Oct 09, 2006 27.45 27.61 27.35 27.58 19,414 +0.06(+0.22%)
Oct 06, 2006 27.58 27.58 27.40 27.52 21,698 -0.14(-0.52%)
Oct 05, 2006 27.39 27.67 27.35 27.67 41,340 +0.30(+1.09%)
Oct 04, 2006 26.92 27.37 26.92 27.37 83,366 +0.34(+1.26%)
Oct 03, 2006 26.83 27.08 26.79 27.03 36,315 +0.15(+0.55%)
Oct 02, 2006 26.86 27.05 26.80 26.88 82,224 +0.03(+0.10%)
Sep 29, 2006 27.05 27.05 26.85 26.85 26,951 -0.15(-0.55%)
Sep 28, 2006 26.88 27.04 26.80 27.00 39,513 +0.11(+0.42%)
Sep 27, 2006 26.78 26.96 26.78 26.89 29,463 +0.06(+0.23%)
Sep 26, 2006 26.43 26.83 26.43 26.83 44,766 +0.25(+0.94%)
Sep 25, 2006 26.37 26.62 26.22 26.58 43,396 +0.32(+1.20%)
Sep 22, 2006 26.40 26.40 26.17 26.26 23,753 -0.12(-0.46%)
Sep 21, 2006 26.69 26.75 26.35 26.38 54,816 -0.30(-1.13%)
Sep 20, 2006 26.53 26.76 26.53 26.69 47,735 +0.20(+0.74%)
Sep 19, 2006 26.55 26.55 26.31 26.49 62,353 -0.14(-0.51%)
Sep 18, 2006 26.61 26.71 26.55 26.62 29,463 +0.01(+0.05%)
Sep 15, 2006 26.71 26.76 26.58 26.61 91,588 +0.09(+0.33%)
Sep 14, 2006 26.57 26.57 26.43 26.52 24,210 -0.13(-0.48%)
Sep 13, 2006 26.40 26.65 26.37 26.65 49,334 +0.31(+1.16%)
Sep 12, 2006 26.03 26.35 26.03 26.34 32,204 +0.32(+1.21%)
Sep 11, 2006 26.03 26.13 25.83 26.03 61,668 +0.02(+0.07%)
Sep 08, 2006 25.96 26.06 25.96 26.01 20,784 +0.03(+0.12%)
Sep 07, 2006 26.09 26.10 25.89 25.98 98,212 -0.11(-0.44%)
Sep 06, 2006 26.31 26.31 26.09 26.09 31,290 -0.32(-1.21%)
Sep 05, 2006 26.40 26.44 26.28 26.41 57,100 +0.10(+0.37%)
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.