US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.83 32.01 31.81 31.95 557,305 +0.13(+0.41%)
Mar 30, 2011 31.84 31.91 31.71 31.82 137,889 +0.19(+0.60%)
Mar 29, 2011 31.43 31.65 31.22 31.63 182,970 +0.23(+0.74%)
Mar 28, 2011 31.63 31.71 31.39 31.40 203,190 -0.06(-0.20%)
Mar 25, 2011 31.46 31.65 31.35 31.46 195,542 +0.10(+0.33%)
Mar 24, 2011 31.30 31.41 31.02 31.36 138,828 +0.31(+1.00%)
Mar 23, 2011 30.95 31.14 30.72 31.05 273,694 +0.09(+0.29%)
Mar 22, 2011 31.22 31.24 30.91 30.96 280,478 -0.22(-0.72%)
Mar 21, 2011 31.23 31.24 31.12 31.18 283,220 +0.63(+2.06%)
Mar 18, 2011 30.86 30.86 30.46 30.55 540,103 +0.25(+0.83%)
Mar 17, 2011 30.34 30.62 30.20 30.30 534,175 +0.38(+1.28%)
Mar 16, 2011 30.27 30.46 29.70 29.92 399,322 -0.55(-1.80%)
Mar 15, 2011 30.25 30.65 30.20 30.47 568,188 -0.29(-0.95%)
Mar 14, 2011 30.82 30.92 30.45 30.76 488,065 -0.26(-0.85%)
Mar 11, 2011 30.63 31.14 30.58 31.03 211,265 +0.29(+0.93%)
Mar 10, 2011 31.04 31.06 30.67 30.74 217,626 -0.67(-2.13%)
Mar 09, 2011 31.43 31.52 31.16 31.41 151,977 -0.06(-0.19%)
Mar 08, 2011 31.08 31.61 30.94 31.47 274,534 +0.43(+1.39%)
Mar 07, 2011 31.42 31.54 30.79 31.03 318,387 -0.31(-0.99%)
Mar 04, 2011 31.68 31.70 31.09 31.34 366,208 -0.30(-0.94%)
Mar 03, 2011 31.20 31.72 31.20 31.64 254,351 +0.75(+2.43%)
Mar 02, 2011 30.69 31.11 30.69 30.89 449,815 +0.15(+0.48%)
Mar 01, 2011 31.50 31.56 30.68 30.74 414,248 -0.66(-2.09%)
Feb 28, 2011 31.36 31.55 31.23 31.40 234,070 +0.13(+0.43%)
Feb 25, 2011 31.03 31.28 31.03 31.26 388,624 +0.37(+1.19%)
Feb 24, 2011 30.68 31.08 30.58 30.90 376,061 +0.13(+0.44%)
Feb 23, 2011 31.28 31.28 30.46 30.76 490,247 -0.57(-1.83%)
Feb 22, 2011 31.90 31.95 31.25 31.34 454,902 -0.92(-2.84%)
Feb 18, 2011 32.16 32.29 32.14 32.25 342,092 +0.07(+0.21%)
Feb 17, 2011 31.95 32.23 31.95 32.18 258,600 +0.10(+0.32%)
Feb 16, 2011 32.01 32.16 31.90 32.08 230,823 +0.20(+0.62%)
Feb 15, 2011 32.03 32.03 31.79 31.88 232,756 -0.15(-0.46%)
Feb 14, 2011 32.12 32.12 31.94 32.03 377,664 +0.01(+0.04%)
Feb 11, 2011 31.74 32.06 31.63 32.02 413,620 +0.29(+0.91%)
Feb 10, 2011 31.47 31.81 31.41 31.73 561,460 +0.13(+0.43%)
Feb 09, 2011 31.65 31.65 31.46 31.60 507,626 -0.04(-0.11%)
Feb 08, 2011 31.47 31.66 31.42 31.63 370,731 +0.20(+0.64%)
Feb 07, 2011 31.34 31.53 31.26 31.43 407,473 +0.27(+0.86%)
Feb 04, 2011 31.06 31.18 30.98 31.16 255,736 +0.11(+0.36%)
Feb 03, 2011 31.09 31.09 30.79 31.05 178,942 +0.02(+0.06%)
Feb 02, 2011 31.13 31.18 31.00 31.03 252,092 -0.07(-0.23%)
Feb 01, 2011 30.87 31.15 30.79 31.10 525,310 +0.50(+1.64%)
Jan 31, 2011 30.36 30.66 30.26 30.60 782,501 +0.32(+1.05%)
Jan 28, 2011 30.98 31.06 30.24 30.28 313,606 -0.62(-1.99%)
Jan 27, 2011 30.80 30.96 30.72 30.90 205,212 +0.12(+0.38%)
Jan 26, 2011 30.67 30.87 30.59 30.78 389,388 +0.21(+0.69%)
Jan 25, 2011 30.50 30.57 30.31 30.57 264,596 -0.01(-0.04%)
Jan 24, 2011 30.29 30.60 30.26 30.58 265,068 +0.35(+1.16%)
Jan 21, 2011 30.26 30.42 30.16 30.23 129,244 +0.25(+0.82%)
Jan 20, 2011 30.06 30.10 29.78 29.98 146,581 -0.15(-0.51%)
Jan 19, 2011 30.53 30.53 30.04 30.14 177,303 -0.37(-1.22%)
Jan 18, 2011 30.30 30.51 30.30 30.51 357,963 +0.21(+0.70%)
Jan 14, 2011 30.18 30.31 30.08 30.30 125,986 +0.13(+0.45%)
Jan 13, 2011 30.17 30.24 30.09 30.16 137,447 +0.01(+0.04%)
Jan 12, 2011 30.08 30.21 30.01 30.15 122,783 +0.28(+0.93%)
Jan 11, 2011 29.97 30.01 29.74 29.87 225,956 +0.12(+0.41%)
Jan 10, 2011 29.71 29.80 29.46 29.75 93,457 +0.07(+0.24%)
Jan 07, 2011 29.81 29.86 29.48 29.68 282,463 +0.03(+0.09%)
Jan 06, 2011 29.82 29.82 29.56 29.65 124,349 -0.02(-0.08%)
Jan 05, 2011 29.47 29.72 29.38 29.68 251,021 +0.16(+0.55%)
Jan 04, 2011 29.70 29.70 29.26 29.51 132,313 -0.13(-0.42%)
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.