US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.05 27.31 26.97 27.20 111,497 -0.11(-0.39%)
Nov 29, 2010 27.21 27.33 26.93 27.31 72,538 -0.05(-0.18%)
Nov 26, 2010 27.22 27.44 27.22 27.35 29,599 -0.17(-0.62%)
Nov 24, 2010 27.23 27.53 27.53 27.53 109,178 +0.57(+2.11%)
Nov 23, 2010 27.01 27.02 26.81 26.96 44,358 -0.34(-1.25%)
Nov 22, 2010 27.21 27.31 26.95 27.30 76,809 -0.02(-0.08%)
Nov 19, 2010 27.14 27.32 27.06 27.32 47,252 +0.12(+0.44%)
Nov 18, 2010 27.09 27.30 26.74 27.20 69,468 +0.46(+1.73%)
Nov 17, 2010 26.74 26.80 26.64 26.74 48,979 +0.03(+0.10%)
Nov 16, 2010 27.06 27.06 26.58 26.71 107,926 -0.42(-1.55%)
Nov 15, 2010 27.05 27.39 27.05 27.13 77,572 +0.08(+0.28%)
Nov 12, 2010 27.21 27.31 26.92 27.05 59,529 -0.34(-1.23%)
Nov 11, 2010 27.31 27.39 27.18 27.39 59,188 -0.12(-0.44%)
Nov 10, 2010 27.47 27.55 27.25 27.51 121,188 +0.03(+0.10%)
Nov 09, 2010 27.83 27.83 27.40 27.48 99,340 -0.23(-0.82%)
Nov 08, 2010 27.73 27.75 27.58 27.71 67,571 -0.07(-0.26%)
Nov 05, 2010 27.61 27.87 27.60 27.79 125,753 +0.15(+0.54%)
Nov 04, 2010 27.31 27.66 27.31 27.64 114,538 +0.61(+2.27%)
Nov 03, 2010 27.11 27.11 26.74 27.02 49,470 +0.04(+0.15%)
Nov 02, 2010 27.02 27.04 26.88 26.98 64,278 +0.23(+0.87%)
Nov 01, 2010 26.88 27.06 26.59 26.75 119,168 +0.00(+0.00%)
Oct 29, 2010 26.65 26.79 26.58 26.75 124,495 +0.08(+0.30%)
Oct 28, 2010 26.88 26.91 26.49 26.67 57,084 -0.07(-0.27%)
Oct 27, 2010 26.64 26.80 26.45 26.74 72,081 -0.26(-0.95%)
Oct 25, 2010 27.01 27.27 26.99 27.00 52,400 +0.11(+0.42%)
Oct 22, 2010 26.91 26.91 26.73 26.88 44,873 +0.03(+0.10%)
Oct 21, 2010 26.67 27.02 26.63 26.86 87,819 +0.17(+0.64%)
Oct 20, 2010 26.41 26.78 26.38 26.69 65,985 +0.35(+1.33%)
Oct 19, 2010 26.44 26.57 26.18 26.34 96,912 -0.40(-1.49%)
Oct 18, 2010 26.71 26.75 26.62 26.74 55,354 +0.05(+0.18%)
Oct 15, 2010 27.07 27.07 26.53 26.69 66,672 -0.16(-0.58%)
Oct 14, 2010 26.88 26.97 26.67 26.84 67,234 -0.11(-0.42%)
Oct 13, 2010 26.83 27.11 26.73 26.96 91,117 +0.36(+1.37%)
Oct 12, 2010 26.55 26.64 26.22 26.59 60,031 +0.01(+0.05%)
Oct 11, 2010 26.62 26.79 26.52 26.58 50,668 -0.03(-0.12%)
Oct 08, 2010 26.61 26.70 26.38 26.61 84,407 +0.20(+0.76%)
Oct 07, 2010 26.57 26.57 26.25 26.41 68,854 -0.01(-0.03%)
Oct 06, 2010 26.30 26.49 26.26 26.42 86,502 +0.12(+0.44%)
Oct 05, 2010 25.92 26.37 25.87 26.30 88,397 +0.65(+2.52%)
Oct 04, 2010 25.87 26.03 25.53 25.66 70,769 -0.30(-1.16%)
Oct 01, 2010 25.96 26.18 25.86 25.96 393,409 +0.07(+0.26%)
Sep 30, 2010 26.11 26.27 25.77 25.89 99,683 -0.06(-0.24%)
Sep 29, 2010 25.90 26.15 25.80 25.95 78,844 +0.00(+0.00%)
Sep 28, 2010 25.92 25.99 25.50 25.95 446 +0.16(+0.63%)
Sep 27, 2010 26.03 26.03 25.77 25.79 324,001 -0.17(-0.64%)
Sep 24, 2010 25.65 25.97 25.62 25.96 168,221 +0.67(+2.64%)
Sep 23, 2010 25.46 25.62 25.23 25.29 370,189 -0.44(-1.70%)
Sep 22, 2010 25.91 26.00 25.62 25.73 81,751 -0.15(-0.59%)
Sep 21, 2010 25.85 26.04 25.78 25.88 133,660 +0.03(+0.10%)
Sep 20, 2010 25.65 25.90 25.46 25.85 264,466 +0.40(+1.56%)
Sep 17, 2010 25.45 25.52 25.20 25.45 113,381 +0.15(+0.58%)
Sep 15, 2010 25.19 25.36 25.07 25.31 230,583 +0.04(+0.16%)
Sep 14, 2010 25.28 25.41 25.21 25.27 126,165 -0.09(-0.37%)
Sep 13, 2010 25.41 25.41 25.24 25.36 331,575 +0.32(+1.28%)
Sep 10, 2010 24.89 25.10 24.88 25.04 346,742 +0.16(+0.63%)
Sep 09, 2010 25.12 25.16 24.78 24.88 180,184 +0.05(+0.20%)
Sep 08, 2010 24.67 24.97 24.67 24.83 99,722 +0.22(+0.91%)
Sep 07, 2010 24.75 24.77 24.59 24.61 68,916 -0.27(-1.09%)
Sep 03, 2010 24.84 25.03 24.71 24.88 569,071 +0.38(+1.55%)
Sep 02, 2010 24.22 24.52 24.20 24.50 184,423 +0.36(+1.50%)
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.