US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 64.87 65.05 64.36 64.39 36,314 -0.38(-0.59%)
Feb 28, 2012 64.98 64.98 64.61 64.78 26,589 -0.14(-0.21%)
Feb 27, 2012 64.45 65.10 64.17 64.92 99,197 +0.09(+0.14%)
Feb 24, 2012 64.93 65.15 64.78 64.82 24,250 -0.04(-0.06%)
Feb 23, 2012 64.37 64.88 64.33 64.86 28,931 +0.31(+0.48%)
Feb 22, 2012 64.51 64.74 64.40 64.55 30,510 -0.07(-0.11%)
Feb 21, 2012 64.73 64.94 64.46 64.62 65,686 +0.05(+0.09%)
Feb 17, 2012 64.61 64.70 64.38 64.57 15,656 +0.26(+0.40%)
Feb 16, 2012 63.61 64.34 63.61 64.31 22,078 +0.72(+1.14%)
Feb 15, 2012 64.60 64.60 63.49 63.59 101,275 -0.80(-1.24%)
Feb 14, 2012 64.21 64.40 63.94 64.39 58,470 -0.17(-0.27%)
Feb 13, 2012 64.33 64.61 63.99 64.56 44,543 +0.65(+1.02%)
Feb 10, 2012 63.97 63.97 63.63 63.91 31,814 -0.64(-0.99%)
Feb 09, 2012 64.59 64.63 64.18 64.55 27,698 +0.16(+0.26%)
Feb 08, 2012 64.29 64.50 64.08 64.39 43,675 +0.06(+0.10%)
Feb 07, 2012 64.24 64.39 63.75 64.32 101,802 -0.02(-0.03%)
Feb 06, 2012 64.17 64.39 64.06 64.34 98,860 -0.16(-0.26%)
Feb 03, 2012 64.18 64.58 64.04 64.50 77,804 +1.18(+1.86%)
Feb 02, 2012 63.60 63.65 63.25 63.32 103,626 -0.11(-0.17%)
Feb 01, 2012 63.17 63.75 63.15 63.43 193,877 +0.86(+1.37%)
Jan 31, 2012 63.19 63.23 62.32 62.57 35,557 -0.16(-0.25%)
Jan 30, 2012 62.15 62.84 62.15 62.73 385,022 -0.25(-0.40%)
Jan 27, 2012 62.60 63.13 62.56 62.98 30,223 +0.09(+0.14%)
Jan 26, 2012 63.38 63.60 62.74 62.89 31,463 -0.20(-0.32%)
Jan 25, 2012 62.06 63.21 61.87 63.10 26,254 +0.68(+1.08%)
Jan 24, 2012 61.85 62.48 61.70 62.42 25,752 +0.05(+0.09%)
Jan 23, 2012 62.47 62.88 62.06 62.36 30,864 -0.09(-0.15%)
Jan 20, 2012 62.56 62.56 62.19 62.45 34,755 -0.30(-0.48%)
Jan 19, 2012 62.35 62.79 62.27 62.76 34,857 +0.67(+1.08%)
Jan 18, 2012 61.24 62.13 61.22 62.09 109,283 +0.73(+1.19%)
Jan 17, 2012 61.84 61.86 61.29 61.36 48,260 +0.29(+0.48%)
Jan 13, 2012 60.99 61.16 60.49 61.06 60,107 -0.52(-0.85%)
Jan 12, 2012 61.21 61.60 60.86 61.59 143,323 +0.57(+0.93%)
Jan 11, 2012 60.47 61.11 60.47 61.02 50,036 +0.26(+0.42%)
Jan 10, 2012 60.52 60.88 60.52 60.76 60,356 +0.86(+1.44%)
Jan 09, 2012 59.75 59.98 59.44 59.90 34,345 +0.45(+0.75%)
Jan 06, 2012 59.77 59.77 59.24 59.45 31,482 -0.03(-0.05%)
Jan 05, 2012 59.12 59.58 58.62 59.48 37,595 +0.05(+0.09%)
Jan 04, 2012 59.12 59.52 58.84 59.43 119,820 +1.22(+2.09%)
Dec 30, 2011 58.39 58.56 58.20 58.21 63,528 -0.18(-0.31%)
Dec 29, 2011 57.78 58.51 57.78 58.39 22,169 +0.73(+1.27%)
Dec 28, 2011 58.62 58.62 57.62 57.66 37,742 -0.92(-1.58%)
Dec 27, 2011 58.64 58.78 58.44 58.58 27,693 -0.04(-0.06%)
Dec 23, 2011 58.42 58.64 58.19 58.62 18,404 +1.07(+1.86%)
Dec 21, 2011 57.49 57.60 56.77 57.55 52,901 +0.06(+0.11%)
Dec 20, 2011 56.60 57.58 56.58 57.49 84,316 +1.91(+3.44%)
Dec 19, 2011 56.49 56.69 55.42 55.57 34,487 -0.70(-1.25%)
Dec 16, 2011 56.38 56.94 56.00 56.28 34,410 +0.34(+0.60%)
Dec 15, 2011 56.25 56.25 55.73 55.94 56,357 +0.36(+0.64%)
Dec 14, 2011 56.01 56.13 55.45 55.58 41,794 -0.77(-1.37%)
Dec 13, 2011 57.50 57.78 56.07 56.36 47,528 -0.76(-1.32%)
Dec 12, 2011 57.64 57.64 56.69 57.11 61,765 -1.06(-1.82%)
Dec 09, 2011 56.80 58.29 56.80 58.17 94,290 +1.40(+2.46%)
Dec 08, 2011 58.03 58.03 56.66 56.78 45,703 -1.44(-2.47%)
Dec 07, 2011 58.06 58.43 57.44 58.21 69,032 -0.16(-0.28%)
Dec 06, 2011 58.32 58.74 58.08 58.38 39,265 +0.13(+0.22%)
Dec 05, 2011 58.53 58.82 57.99 58.25 46,038 +0.63(+1.09%)
Dec 02, 2011 58.33 58.50 57.60 57.62 58,110 -0.01(-0.02%)
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.