US Industrials Ishares ETF (NY: IYJ )

98.44 +0.61 (+0.62%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.88 29.38 28.43 28.69 0 -0.59(-2.03%)
Feb 26, 2009 30.40 30.40 29.16 29.29 192,167 -0.45(-1.52%)
Feb 25, 2009 30.02 30.32 29.32 29.74 289,222 -0.62(-2.04%)
Feb 24, 2009 29.82 30.63 29.14 30.36 316,324 +0.95(+3.22%)
Feb 23, 2009 31.02 31.16 29.32 29.41 172,085 -1.44(-4.68%)
Feb 20, 2009 31.02 31.20 30.15 30.85 197,101 -0.53(-1.69%)
Feb 19, 2009 32.17 32.52 31.23 31.39 152,317 -0.60(-1.88%)
Feb 18, 2009 32.35 32.73 31.63 31.99 196,438 -0.16(-0.50%)
Feb 17, 2009 32.85 32.85 31.93 32.15 134,238 -1.51(-4.47%)
Feb 13, 2009 33.84 34.37 33.62 33.65 132,249 -0.21(-0.63%)
Feb 12, 2009 33.45 33.86 32.70 33.86 203,004 -0.14(-0.42%)
Feb 11, 2009 34.19 34.35 33.59 34.01 171,843 +0.09(+0.26%)
Feb 10, 2009 35.34 35.62 33.64 33.92 110,599 -1.74(-4.89%)
Feb 09, 2009 35.15 35.86 34.90 35.66 165,709 +0.66(+1.87%)
Feb 06, 2009 34.19 35.30 34.17 35.01 110,848 +0.84(+2.46%)
Feb 05, 2009 33.56 34.56 33.16 34.17 180,264 +0.22(+0.65%)
Feb 04, 2009 34.04 34.69 33.78 33.94 292,686 +0.04(+0.10%)
Feb 03, 2009 33.55 34.09 33.32 33.91 192,319 +0.62(+1.86%)
Feb 02, 2009 33.42 33.57 32.84 33.29 103,686 -0.61(-1.80%)
Jan 30, 2009 34.89 34.95 33.64 33.90 0 -0.92(-2.64%)
Jan 29, 2009 35.57 35.64 34.71 34.82 72,469 -1.30(-3.60%)
Jan 28, 2009 35.98 36.41 35.60 36.12 159,823 +1.05(+3.00%)
Jan 27, 2009 34.57 35.24 34.50 35.07 124,180 +0.73(+2.14%)
Jan 26, 2009 34.26 35.02 33.86 34.33 126,749 +0.27(+0.81%)
Jan 23, 2009 33.86 34.64 33.64 34.06 131,200 -0.77(-2.21%)
Jan 22, 2009 34.27 35.16 33.87 34.83 139,347 -0.33(-0.93%)
Jan 21, 2009 34.75 35.19 33.80 35.16 68,722 +0.98(+2.88%)
Jan 20, 2009 35.85 35.85 34.06 34.17 130,468 -1.81(-5.02%)
Jan 16, 2009 36.20 36.30 34.90 35.98 75,168 +0.36(+1.02%)
Jan 15, 2009 35.29 36.01 34.20 35.62 145,961 +0.21(+0.60%)
Jan 14, 2009 35.98 36.00 35.13 35.40 78,262 -1.35(-3.66%)
Jan 13, 2009 37.05 37.31 36.23 36.75 160,061 -0.52(-1.40%)
Jan 12, 2009 38.16 38.16 36.98 37.27 68,225 -0.95(-2.49%)
Jan 09, 2009 38.97 39.06 37.96 38.22 68,148 -0.70(-1.79%)
Jan 08, 2009 38.63 38.98 38.26 38.92 123,727 +0.12(+0.31%)
Jan 07, 2009 39.65 39.65 38.57 38.80 94,077 -1.44(-3.58%)
Jan 06, 2009 39.83 40.55 39.77 40.24 68,766 +0.75(+1.91%)
Jan 05, 2009 39.38 39.84 39.04 39.49 55,469 -0.01(-0.02%)
Jan 02, 2009 38.40 39.76 38.02 39.49 0 +1.37(+3.60%)
Jan 01, 2009 37.33 38.46 37.24 38.12 0 +0.00(+0.00%)
Dec 31, 2008 37.33 38.46 37.24 38.12 140,128 +0.83(+2.23%)
Dec 30, 2008 36.41 37.38 36.41 37.29 112,514 +1.05(+2.91%)
Dec 29, 2008 36.80 36.80 35.75 36.24 57,410 -0.45(-1.23%)
Dec 26, 2008 36.50 36.72 36.25 36.69 50,228 +0.36(+1.00%)
Dec 24, 2008 36.04 36.51 36.04 36.33 47,695 +0.09(+0.24%)
Dec 23, 2008 36.80 37.01 36.02 36.24 153,511 -0.59(-1.61%)
Dec 22, 2008 37.29 37.68 36.09 36.83 124,667 -0.64(-1.70%)
Dec 19, 2008 37.54 37.95 37.10 37.47 86,880 +0.47(+1.28%)
Dec 18, 2008 38.77 38.77 36.74 37.00 80,529 -1.18(-3.09%)
Dec 17, 2008 37.80 38.65 37.50 38.18 176,643 +0.02(+0.05%)
Dec 16, 2008 36.41 38.16 36.32 38.16 120,349 +2.04(+5.66%)
Dec 15, 2008 36.63 36.90 35.68 36.11 153,332 -0.30(-0.82%)
Dec 12, 2008 35.05 36.55 34.97 36.41 134,492 +0.29(+0.81%)
Dec 11, 2008 37.41 37.73 35.93 36.12 337,827 -1.66(-4.38%)
Dec 10, 2008 37.77 38.30 37.22 37.78 175,369 +0.49(+1.31%)
Dec 09, 2008 37.80 38.33 36.99 37.29 110,721 -1.02(-2.66%)
Dec 08, 2008 37.58 38.80 37.56 38.31 199,150 +1.52(+4.12%)
Dec 05, 2008 35.19 36.79 34.32 36.79 194,124 +1.11(+3.12%)
Dec 04, 2008 36.42 37.00 35.27 35.68 95,575 -1.22(-3.31%)
Dec 03, 2008 35.34 36.90 34.99 36.90 98,635 +0.98(+2.74%)
Dec 02, 2008 34.99 36.02 34.68 35.92 242,640 +1.55(+4.51%)
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.