US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.88 28.96 28.78 28.79 128,461 -0.09(-0.31%)
Dec 29, 2011 28.57 28.94 28.57 28.88 44,828 +0.36(+1.27%)
Dec 28, 2011 28.99 28.99 28.50 28.52 76,319 -0.46(-1.58%)
Dec 27, 2011 29.00 29.07 28.90 28.97 55,998 -0.02(-0.06%)
Dec 23, 2011 28.89 29.00 28.78 28.99 37,214 +0.46(+1.62%)
Dec 21, 2011 28.50 28.56 28.14 28.53 106,716 +0.03(+0.11%)
Dec 20, 2011 28.06 28.55 28.05 28.50 170,090 +0.95(+3.44%)
Dec 19, 2011 28.00 28.10 27.47 27.55 69,569 -0.35(-1.25%)
Dec 16, 2011 27.95 28.23 27.76 27.90 69,414 +0.17(+0.60%)
Dec 15, 2011 27.88 27.88 27.63 27.73 113,688 +0.18(+0.64%)
Dec 14, 2011 27.77 27.82 27.49 27.55 84,310 -0.38(-1.37%)
Dec 13, 2011 28.51 28.64 27.79 27.94 95,879 -0.37(-1.32%)
Dec 12, 2011 28.57 28.57 28.10 28.31 124,598 -0.53(-1.82%)
Dec 09, 2011 28.16 28.89 28.16 28.84 190,209 +0.69(+2.46%)
Dec 08, 2011 28.77 28.77 28.09 28.14 92,197 -0.71(-2.47%)
Dec 07, 2011 28.78 28.97 28.47 28.86 139,257 -0.08(-0.28%)
Dec 06, 2011 28.91 29.12 28.79 28.94 79,208 +0.06(+0.22%)
Dec 05, 2011 29.02 29.16 28.75 28.88 92,872 +0.31(+1.09%)
Dec 02, 2011 28.92 29.00 28.55 28.56 117,225 -0.00(-0.02%)
Dec 01, 2011 28.61 28.77 28.52 28.57 51,503 -0.07(-0.25%)
Nov 30, 2011 28.09 28.67 28.09 28.64 107,141 +1.40(+5.15%)
Nov 29, 2011 27.31 27.56 27.24 27.24 121,840 +0.01(+0.05%)
Nov 28, 2011 27.11 27.41 27.03 27.22 185,821 +0.84(+3.20%)
Nov 25, 2011 26.35 26.71 26.33 26.38 25,626 -0.06(-0.24%)
Nov 23, 2011 26.80 26.81 26.40 26.44 140,706 -0.64(-2.35%)
Nov 22, 2011 27.21 27.29 26.93 27.08 99,443 -0.23(-0.83%)
Nov 21, 2011 27.44 27.45 27.01 27.31 232,943 -0.58(-2.06%)
Nov 18, 2011 27.95 28.05 27.75 27.88 72,892 +0.04(+0.15%)
Nov 17, 2011 28.33 28.33 27.66 27.84 189,489 -0.51(-1.82%)
Nov 16, 2011 28.47 28.86 28.34 28.35 81,098 -0.44(-1.52%)
Nov 15, 2011 28.47 28.92 28.36 28.79 41,397 +0.23(+0.82%)
Nov 14, 2011 28.72 28.77 28.42 28.56 111,459 -0.24(-0.85%)
Nov 11, 2011 28.46 28.90 28.46 28.80 38,708 +0.68(+2.42%)
Nov 10, 2011 28.25 28.30 27.96 28.12 76,038 +0.31(+1.10%)
Nov 09, 2011 28.21 28.32 27.73 27.81 272,353 -1.17(-4.03%)
Nov 08, 2011 28.79 29.01 28.43 28.98 122,119 +0.34(+1.18%)
Nov 07, 2011 28.59 28.70 28.15 28.64 72,277 +0.05(+0.19%)
Nov 04, 2011 28.55 28.66 28.15 28.59 143,962 -0.18(-0.63%)
Nov 03, 2011 28.35 28.83 28.10 28.77 163,942 +0.70(+2.51%)
Nov 02, 2011 27.98 28.20 27.79 28.06 77,921 +0.52(+1.88%)
Nov 01, 2011 27.47 27.93 27.35 27.54 159,108 -0.86(-3.04%)
Oct 31, 2011 28.65 28.89 28.41 28.41 101,649 -0.79(-2.72%)
Oct 28, 2011 28.99 29.28 28.99 29.20 104,864 -0.01(-0.04%)
Oct 27, 2011 28.80 29.47 28.68 29.21 202,506 +1.27(+4.53%)
Oct 26, 2011 28.02 28.15 27.52 27.95 99,456 +0.28(+1.03%)
Oct 25, 2011 27.99 28.07 27.63 27.66 120,938 -0.59(-2.09%)
Oct 24, 2011 27.80 28.35 27.74 28.25 218,233 +0.56(+2.02%)
Oct 21, 2011 27.42 27.70 27.36 27.69 74,419 +0.60(+2.20%)
Oct 20, 2011 26.98 27.23 26.68 27.10 87,529 +0.13(+0.47%)
Oct 19, 2011 27.31 27.48 26.89 26.97 174,520 -0.40(-1.47%)
Oct 18, 2011 26.71 27.55 26.48 27.37 156,403 +0.71(+2.68%)
Oct 17, 2011 27.24 27.25 26.59 26.66 161,140 -0.73(-2.65%)
Oct 14, 2011 27.26 27.41 27.07 27.39 104,682 +0.49(+1.83%)
Oct 13, 2011 26.85 26.97 26.56 26.89 68,090 -0.19(-0.68%)
Oct 12, 2011 26.97 27.36 26.88 27.08 118,703 +0.38(+1.42%)
Oct 11, 2011 26.45 26.79 26.37 26.70 73,907 +0.10(+0.37%)
Oct 10, 2011 26.13 26.60 26.04 26.60 73,076 +0.95(+3.70%)
Oct 07, 2011 25.93 26.06 25.52 25.65 200,575 -0.19(-0.72%)
Oct 06, 2011 25.24 25.86 25.15 25.84 99,140 +0.55(+2.17%)
Oct 05, 2011 24.74 25.35 24.59 25.29 130,362 +0.56(+2.27%)
Oct 04, 2011 23.63 24.75 23.42 24.73 354,659 +0.78(+3.26%)
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.