US Industrials Ishares ETF (NY: IYJ )

132.30 -0.81 (-0.61%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.57 19.13 18.52 18.96 281,718 +0.41(+2.23%)
Dec 30, 2008 18.11 18.59 18.11 18.55 226,204 +0.52(+2.91%)
Dec 29, 2008 18.31 18.31 17.78 18.02 115,420 -0.22(-1.23%)
Dec 26, 2008 18.16 18.27 18.03 18.25 100,980 +0.18(+1.00%)
Dec 24, 2008 17.93 18.16 17.93 18.07 95,889 +0.04(+0.24%)
Dec 23, 2008 18.31 18.41 17.91 18.03 308,625 -0.23(-1.24%)
Dec 22, 2008 18.48 18.67 17.88 18.25 251,579 -0.32(-1.70%)
Dec 19, 2008 18.60 18.81 18.38 18.57 175,325 +0.23(+1.28%)
Dec 18, 2008 19.21 19.21 18.21 18.33 162,508 -0.58(-3.09%)
Dec 17, 2008 18.73 19.15 18.58 18.92 356,468 +0.01(+0.05%)
Dec 16, 2008 18.04 18.91 18.00 18.91 242,865 +1.01(+5.66%)
Dec 15, 2008 18.15 18.29 17.68 17.90 309,424 -0.15(-0.82%)
Dec 12, 2008 17.37 18.11 17.33 18.04 271,407 +0.14(+0.81%)
Dec 11, 2008 18.54 18.70 17.80 17.90 681,736 -0.82(-4.38%)
Dec 10, 2008 18.72 18.98 18.44 18.72 353,897 +0.24(+1.31%)
Dec 09, 2008 18.73 18.99 18.33 18.48 223,435 -0.50(-2.66%)
Dec 08, 2008 18.62 19.23 18.61 18.98 401,886 +0.75(+4.12%)
Dec 05, 2008 17.44 18.23 17.00 18.23 391,743 +0.55(+3.12%)
Dec 04, 2008 18.05 18.34 17.48 17.68 192,872 -0.60(-3.31%)
Dec 03, 2008 17.51 18.29 17.34 18.29 199,046 +0.49(+2.74%)
Dec 02, 2008 17.34 17.85 17.18 17.80 489,648 +0.77(+4.51%)
Dec 01, 2008 18.23 18.23 16.97 17.03 391,271 -1.57(-8.42%)
Nov 28, 2008 18.21 18.60 18.19 18.60 113,990 +0.42(+2.32%)
Nov 26, 2008 17.24 18.28 17.07 18.18 184,910 +0.63(+3.62%)
Nov 25, 2008 17.79 17.84 17.01 17.54 302,196 +0.22(+1.25%)
Nov 24, 2008 16.72 17.58 16.47 17.33 641,405 +1.03(+6.33%)
Nov 21, 2008 15.67 16.36 15.12 16.29 339,122 +0.97(+6.30%)
Nov 20, 2008 16.17 16.59 15.19 15.33 511,213 -0.97(-5.93%)
Nov 19, 2008 17.50 17.54 16.30 16.30 127,096 -1.19(-6.81%)
Nov 18, 2008 17.43 17.67 16.93 17.49 130,240 +0.02(+0.13%)
Nov 17, 2008 17.62 17.99 17.27 17.47 175,562 -0.36(-2.02%)
Nov 14, 2008 18.24 18.69 17.73 17.82 329,551 -0.84(-4.51%)
Nov 13, 2008 17.60 18.71 16.64 18.67 225,943 +1.07(+6.06%)
Nov 12, 2008 18.25 18.30 17.47 17.60 384,739 -0.99(-5.33%)
Nov 11, 2008 18.72 18.97 18.27 18.59 298,754 -0.50(-2.62%)
Nov 10, 2008 19.51 19.72 18.93 19.09 164,418 -0.11(-0.59%)
Nov 07, 2008 18.97 19.37 18.79 19.21 218,423 +0.49(+2.63%)
Nov 06, 2008 19.72 19.90 18.63 18.72 309,638 -1.20(-6.04%)
Nov 05, 2008 20.85 20.97 19.92 19.92 211,911 -1.11(-5.26%)
Nov 04, 2008 20.62 21.07 20.41 21.02 224,764 +1.01(+5.02%)
Nov 03, 2008 20.15 20.33 19.89 20.02 258,022 -0.06(-0.31%)
Oct 31, 2008 19.67 20.36 19.41 20.08 264,083 +0.45(+2.30%)
Oct 30, 2008 19.80 19.87 19.15 19.63 282,357 +0.63(+3.33%)
Oct 29, 2008 18.85 19.88 18.68 19.00 197,510 +0.12(+0.65%)
Oct 28, 2008 18.06 18.87 17.19 18.87 292,648 +1.54(+8.91%)
Oct 27, 2008 17.59 18.24 17.29 17.33 128,655 -0.60(-3.35%)
Oct 24, 2008 16.50 18.27 16.39 17.93 334,688 -0.72(-3.86%)
Oct 23, 2008 18.73 19.13 17.77 18.65 563,900 -0.12(-0.63%)
Oct 22, 2008 19.57 19.57 18.21 18.77 369,380 -1.11(-5.58%)
Oct 21, 2008 20.26 20.49 19.79 19.88 154,923 -0.48(-2.35%)
Oct 20, 2008 19.85 20.36 19.65 20.36 218,011 +0.66(+3.36%)
Oct 17, 2008 19.19 20.56 19.19 19.69 531,825 -0.24(-1.21%)
Oct 16, 2008 19.22 19.94 18.27 19.94 367,844 +0.74(+3.84%)
Oct 15, 2008 20.99 20.99 19.19 19.20 489,224 -2.00(-9.44%)
Oct 14, 2008 23.82 23.82 20.61 21.20 379,302 -0.29(-1.35%)
Oct 13, 2008 21.34 21.52 20.42 21.49 478,833 +1.50(+7.51%)
Oct 10, 2008 17.80 20.31 17.79 19.99 809,013 +0.19(+0.95%)
Oct 09, 2008 21.31 21.56 19.56 19.80 491,034 -1.23(-5.84%)
Oct 08, 2008 20.23 21.79 20.23 21.03 406,030 -0.07(-0.35%)
Oct 07, 2008 22.59 23.27 21.07 21.10 479,587 -1.04(-4.70%)
Oct 06, 2008 22.00 22.24 20.97 22.14 500,083 -0.56(-2.45%)
Oct 03, 2008 23.50 23.91 22.70 22.70 352,962 -0.39(-1.69%)
Oct 02, 2008 24.79 24.79 23.00 23.09 302,830 -1.56(-6.32%)
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.