US Industrials Ishares ETF (NY: IYJ )

98.19 -1.81 (-1.81%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 58.53 59.05 58.23 58.70 212,686 +0.13(+0.23%)
Feb 27, 2007 59.93 59.93 58.39 58.57 181,738 -1.90(-3.15%)
Feb 26, 2007 60.73 60.73 60.23 60.47 37,160 -0.19(-0.31%)
Feb 23, 2007 60.58 60.74 60.42 60.65 31,287 -0.08(-0.13%)
Feb 22, 2007 61.02 61.02 60.53 60.73 137,122 -0.25(-0.41%)
Feb 21, 2007 60.62 60.99 60.62 60.98 26,543 +0.12(+0.20%)
Feb 20, 2007 60.55 60.88 60.36 60.86 58,847 +0.36(+0.60%)
Feb 16, 2007 60.49 60.53 60.39 60.50 5,986 -0.14(-0.23%)
Feb 15, 2007 60.49 60.72 60.43 60.64 35,353 +0.15(+0.25%)
Feb 14, 2007 59.78 60.60 59.78 60.49 29,593 +0.86(+1.44%)
Feb 13, 2007 59.47 59.66 59.33 59.63 20,952 +0.50(+0.84%)
Feb 12, 2007 59.19 59.27 59.00 59.13 8,471 -0.04(-0.07%)
Feb 09, 2007 59.58 59.58 59.02 59.18 25,301 -0.37(-0.62%)
Feb 08, 2007 59.69 59.69 59.42 59.55 41,452 -0.21(-0.36%)
Feb 07, 2007 59.78 59.86 59.65 59.76 8,358 +0.01(+0.01%)
Feb 06, 2007 59.73 59.75 59.55 59.75 38,403 +0.09(+0.15%)
Feb 05, 2007 59.60 59.78 59.56 59.66 18,523 -0.09(-0.15%)
Feb 02, 2007 59.57 59.81 59.57 59.75 25,865 +0.14(+0.23%)
Feb 01, 2007 59.26 59.65 59.19 59.61 31,513 +0.62(+1.04%)
Jan 31, 2007 58.21 59.00 58.21 59.00 13,667 +0.85(+1.46%)
Jan 30, 2007 58.10 58.27 58.03 58.15 14,796 +0.10(+0.17%)
Jan 29, 2007 57.96 58.22 57.79 58.05 12,650 +0.19(+0.32%)
Jan 26, 2007 58.19 58.19 57.74 57.87 18,636 -0.18(-0.31%)
Jan 25, 2007 58.63 58.63 57.99 58.04 22,138 -0.61(-1.04%)
Jan 24, 2007 58.57 58.67 58.42 58.65 50,827 +0.18(+0.30%)
Jan 23, 2007 57.99 58.61 57.97 58.48 32,416 +0.61(+1.06%)
Jan 22, 2007 58.46 58.46 57.72 57.87 30,044 -0.64(-1.09%)
Jan 19, 2007 58.51 58.63 58.39 58.50 36,257 -0.02(-0.03%)
Jan 18, 2007 58.86 58.86 58.46 58.52 6,099 -0.31(-0.53%)
Jan 17, 2007 58.93 59.11 58.80 58.83 51,279 +0.02(+0.04%)
Jan 16, 2007 58.76 58.94 58.70 58.81 9,826 +0.24(+0.41%)
Jan 12, 2007 58.44 58.63 58.37 58.57 8,923 +0.21(+0.36%)
Jan 11, 2007 57.84 58.44 57.84 58.36 27,108 +0.56(+0.96%)
Jan 10, 2007 57.58 57.87 57.39 57.80 8,132 +0.09(+0.15%)
Jan 09, 2007 57.73 57.88 57.36 57.72 25,413 +0.04(+0.06%)
Jan 08, 2007 57.28 57.79 57.22 57.68 8,245 +0.19(+0.32%)
Jan 05, 2007 57.64 57.72 57.34 57.49 18,975 -0.40(-0.69%)
Jan 04, 2007 57.81 58.05 57.47 57.89 20,331 +0.03(+0.05%)
Jan 03, 2007 58.18 58.55 57.64 57.87 55,345 +0.14(+0.25%)
Dec 29, 2006 58.01 58.14 57.72 57.72 26,769 -0.35(-0.61%)
Dec 28, 2006 58.29 58.29 58.06 58.08 12,085 -0.19(-0.33%)
Dec 27, 2006 58.18 58.30 58.10 58.27 8,810 +0.39(+0.67%)
Dec 26, 2006 57.55 57.88 57.55 57.88 13,780 +0.33(+0.57%)
Dec 22, 2006 57.87 57.87 57.49 57.56 8,584 -0.34(-0.58%)
Dec 21, 2006 58.27 58.33 57.80 57.89 17,055 -0.25(-0.43%)
Dec 20, 2006 58.13 58.31 58.04 58.14 54,781 -0.06(-0.11%)
Dec 19, 2006 57.72 58.26 57.65 58.20 11,295 +0.12(+0.20%)
Dec 18, 2006 58.08 58.43 57.98 58.09 22,929 +0.08(+0.14%)
Dec 15, 2006 57.81 58.15 57.81 58.01 17,959 +0.28(+0.49%)
Dec 14, 2006 57.29 57.92 57.29 57.72 35,918 +0.43(+0.74%)
Dec 13, 2006 57.59 57.59 57.17 57.30 10,391 -0.16(-0.28%)
Dec 12, 2006 57.34 57.53 57.02 57.46 40,097 -0.02(-0.03%)
Dec 11, 2006 57.72 57.72 57.42 57.48 61,558 -0.13(-0.23%)
Dec 08, 2006 57.55 57.76 57.55 57.61 6,777 -0.07(-0.12%)
Dec 07, 2006 57.81 58.06 57.67 57.68 54,329 -0.07(-0.12%)
Dec 06, 2006 57.99 57.99 57.75 57.75 37,499 -0.12(-0.20%)
Dec 05, 2006 57.86 57.95 57.68 57.87 18,185 +0.13(+0.23%)
Dec 04, 2006 57.39 57.86 57.37 57.73 23,267 +0.77(+1.35%)
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.