US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.84 29.84 29.36 29.45 156,234 -0.67(-2.22%)
Feb 28, 2008 30.16 30.25 30.01 30.12 141,387 -0.22(-0.72%)
Feb 27, 2008 30.10 30.58 30.10 30.34 203,744 -0.09(-0.30%)
Feb 26, 2008 30.20 30.55 30.14 30.43 123,571 +0.10(+0.33%)
Feb 25, 2008 29.89 30.35 29.76 30.33 327,316 +0.52(+1.75%)
Feb 22, 2008 29.77 29.84 29.31 29.81 222,817 +0.17(+0.56%)
Feb 21, 2008 30.06 30.15 29.60 29.64 189,354 -0.27(-0.89%)
Feb 20, 2008 29.63 29.99 29.45 29.91 160,620 +0.19(+0.65%)
Feb 19, 2008 30.13 30.13 29.66 29.71 131,794 -0.00(-0.01%)
Feb 18, 2008 29.34 29.74 29.34 29.72 0 +0.00(+0.00%)
Feb 15, 2008 29.34 29.74 29.34 29.72 88,752 -0.17(-0.56%)
Feb 14, 2008 30.44 30.44 29.81 29.88 106,897 -0.44(-1.46%)
Feb 13, 2008 30.38 30.38 29.95 30.33 101,872 +0.58(+1.94%)
Feb 12, 2008 29.66 30.01 29.62 29.75 100,273 +0.20(+0.68%)
Feb 11, 2008 29.24 29.59 29.11 29.55 65,783 +0.26(+0.88%)
Feb 08, 2008 29.33 29.44 29.07 29.29 98,740 -0.07(-0.25%)
Feb 07, 2008 29.28 29.54 29.08 29.36 151,209 +0.04(+0.15%)
Feb 06, 2008 29.71 29.83 29.29 29.32 187,070 -0.17(-0.56%)
Feb 05, 2008 29.81 29.93 29.46 29.49 672,677 -0.88(-2.91%)
Feb 04, 2008 30.70 30.70 30.32 30.37 85,654 -0.28(-0.93%)
Feb 01, 2008 30.18 30.67 30.18 30.66 150,067 +0.53(+1.77%)
Jan 31, 2008 29.12 30.29 29.11 30.12 71,301 +0.53(+1.81%)
Jan 30, 2008 29.32 30.18 29.32 29.59 75,376 +0.02(+0.06%)
Jan 29, 2008 29.70 29.70 29.39 29.57 135,449 +0.25(+0.87%)
Jan 28, 2008 29.05 29.32 28.74 29.32 148,240 +0.35(+1.22%)
Jan 25, 2008 29.28 29.40 28.87 28.96 122,916 -0.02(-0.08%)
Jan 24, 2008 28.93 29.10 28.75 28.98 582,702 +0.32(+1.11%)
Jan 23, 2008 27.03 28.71 27.03 28.67 813,838 +0.57(+2.03%)
Jan 22, 2008 0.0700 28.23 20.31 28.10 343,305 -0.05(-0.19%)
Jan 21, 2008 28.19 28.68 27.99 28.15 0 +0.00(+0.00%)
Jan 18, 2008 28.19 28.68 27.99 28.15 282,688 +0.14(+0.48%)
Jan 17, 2008 29.06 29.17 27.92 28.02 887,157 -1.04(-3.59%)
Jan 16, 2008 28.98 29.41 28.85 29.06 149,153 -0.11(-0.38%)
Jan 15, 2008 29.44 29.57 29.07 29.17 82,685 -0.62(-2.09%)
Jan 14, 2008 29.62 29.87 29.61 29.79 85,426 +0.29(+0.99%)
Jan 11, 2008 29.81 29.88 29.38 29.49 117,290 -0.54(-1.79%)
Jan 10, 2008 29.49 30.23 29.49 30.03 126,084 +0.33(+1.12%)
Jan 09, 2008 29.51 29.78 29.11 29.70 124,028 +0.20(+0.68%)
Jan 08, 2008 30.35 30.44 29.50 29.50 125,170 -0.77(-2.55%)
Jan 07, 2008 30.67 30.73 30.06 30.27 117,367 -0.27(-0.87%)
Jan 04, 2008 31.15 31.15 30.50 30.54 111,465 -0.90(-2.86%)
Jan 03, 2008 31.39 31.60 31.34 31.43 49,403 +0.12(+0.38%)
Jan 02, 2008 31.76 31.93 31.19 31.32 500,910 -0.56(-1.74%)
Jan 01, 2008 31.96 32.03 31.77 31.87 0 +0.00(+0.00%)
Dec 31, 2007 31.96 32.03 31.77 31.87 50,550 -0.21(-0.66%)
Dec 28, 2007 32.36 32.36 32.02 32.08 59,937 -0.07(-0.23%)
Dec 27, 2007 32.37 32.37 32.06 32.16 60,303 -0.49(-1.49%)
Dec 26, 2007 32.52 32.67 32.47 32.64 70,808 +0.03(+0.08%)
Dec 24, 2007 32.51 32.66 32.48 32.62 64,412 +0.36(+1.13%)
Dec 21, 2007 32.11 32.42 32.11 32.25 71,493 +0.49(+1.56%)
Dec 20, 2007 31.68 31.79 31.43 31.76 63,042 +0.25(+0.79%)
Dec 19, 2007 31.49 31.72 31.32 31.51 106,440 -0.07(-0.21%)
Dec 18, 2007 31.67 31.67 31.20 31.57 80,401 +0.15(+0.47%)
Dec 17, 2007 32.33 32.33 31.38 31.43 71,036 -0.55(-1.71%)
Dec 14, 2007 32.27 32.36 31.97 31.97 50,936 -0.48(-1.47%)
Dec 13, 2007 32.18 32.48 32.08 32.45 52,535 +0.21(+0.67%)
Dec 12, 2007 32.97 32.97 31.98 32.24 139,560 +0.14(+0.44%)
Dec 11, 2007 33.09 33.09 32.10 32.10 216,307 -0.92(-2.78%)
Dec 10, 2007 32.81 33.01 32.75 33.01 133,393 +0.25(+0.75%)
Dec 07, 2007 32.84 32.84 32.70 32.77 45,225 +0.14(+0.43%)
Dec 06, 2007 32.13 32.65 32.13 32.63 86,111 +0.54(+1.68%)
Dec 05, 2007 31.96 32.15 31.94 32.09 100,501 +0.46(+1.45%)
Dec 04, 2007 31.61 31.79 31.61 31.63 71,950 -0.21(-0.67%)
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.