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, 2009 15.42 15.71 15.25 15.34 316,252 +0.10(+0.67%)
Mar 30, 2009 15.49 15.51 15.05 15.24 368,025 -1.08(-6.64%)
Mar 26, 2009 15.80 16.35 15.80 16.32 326,681 +0.75(+4.83%)
Mar 25, 2009 15.68 16.02 15.14 15.57 318,486 +0.00(+0.01%)
Mar 24, 2009 15.41 15.86 15.39 15.57 409,210 -0.13(-0.84%)
Mar 23, 2009 15.26 15.70 15.23 15.70 381,937 +1.07(+7.28%)
Mar 20, 2009 15.08 15.15 14.53 14.63 430,357 -0.48(-3.20%)
Mar 19, 2009 15.27 15.49 15.07 15.12 346,662 -0.07(-0.49%)
Mar 18, 2009 14.79 15.41 14.56 15.19 663,588 +0.29(+1.95%)
Mar 17, 2009 14.53 14.91 14.37 14.90 549,479 +0.38(+2.61%)
Mar 16, 2009 14.57 15.00 14.51 14.52 535,460 +0.08(+0.58%)
Mar 13, 2009 14.63 14.67 14.20 14.44 0 +0.04(+0.24%)
Mar 12, 2009 13.79 14.50 13.64 14.41 407,387 +0.56(+4.07%)
Mar 11, 2009 13.89 14.12 13.68 13.84 909,044 +0.11(+0.77%)
Mar 10, 2009 13.05 13.76 12.94 13.74 1,220,972 +0.98(+7.70%)
Mar 09, 2009 12.68 13.17 12.66 12.75 1,162,068 -0.14(-1.06%)
Mar 06, 2009 13.05 13.29 12.59 12.89 0 -0.02(-0.17%)
Mar 05, 2009 13.16 13.36 12.84 12.91 908,751 -0.61(-4.50%)
Mar 04, 2009 13.42 13.75 13.16 13.52 475,412 +0.16(+1.19%)
Mar 02, 2009 13.90 13.93 13.29 13.36 666,433 -0.91(-6.39%)
Feb 27, 2009 14.37 14.62 14.14 14.27 0 -0.29(-2.02%)
Feb 26, 2009 15.12 15.12 14.51 14.57 386,320 -0.22(-1.52%)
Feb 25, 2009 14.93 15.08 14.59 14.79 581,430 -0.31(-2.04%)
Feb 24, 2009 14.83 15.23 14.49 15.10 635,915 +0.47(+3.22%)
Feb 23, 2009 15.43 15.50 14.59 14.63 345,947 -0.72(-4.68%)
Feb 20, 2009 15.43 15.52 15.00 15.35 396,238 -0.26(-1.69%)
Feb 19, 2009 16.00 16.18 15.54 15.61 306,208 -0.30(-1.88%)
Feb 18, 2009 16.09 16.28 15.73 15.91 394,905 -0.08(-0.50%)
Feb 17, 2009 16.34 16.34 15.88 15.99 269,863 -0.75(-4.47%)
Feb 13, 2009 16.83 17.10 16.72 16.74 265,864 -0.11(-0.63%)
Feb 12, 2009 16.64 16.85 16.27 16.85 408,104 -0.07(-0.42%)
Feb 11, 2009 17.01 17.09 16.71 16.92 345,461 +0.04(+0.26%)
Feb 10, 2009 17.58 17.72 16.74 16.87 222,340 -0.87(-4.89%)
Feb 09, 2009 17.48 17.84 17.36 17.74 333,129 +0.33(+1.87%)
Feb 06, 2009 17.01 17.56 16.99 17.41 222,842 +0.42(+2.46%)
Feb 05, 2009 16.70 17.19 16.50 16.99 362,389 +0.11(+0.65%)
Feb 04, 2009 16.93 17.25 16.81 16.88 588,394 +0.02(+0.10%)
Feb 03, 2009 16.69 16.96 16.58 16.87 386,624 +0.31(+1.86%)
Feb 02, 2009 16.62 16.70 16.33 16.56 208,443 -0.30(-1.80%)
Jan 30, 2009 17.36 17.39 16.74 16.86 0 -0.46(-2.64%)
Jan 29, 2009 17.70 17.73 17.27 17.32 145,686 -0.65(-3.60%)
Jan 28, 2009 17.90 18.11 17.71 17.97 321,296 +0.52(+3.00%)
Jan 27, 2009 17.20 17.53 17.16 17.44 249,643 +0.37(+2.14%)
Jan 26, 2009 17.04 17.42 16.85 17.08 254,806 +0.14(+0.81%)
Jan 23, 2009 16.85 17.23 16.74 16.94 263,755 -0.38(-2.21%)
Jan 22, 2009 17.05 17.49 16.85 17.33 280,133 -0.16(-0.93%)
Jan 21, 2009 17.29 17.51 16.81 17.49 138,155 +0.49(+2.88%)
Jan 20, 2009 17.83 17.83 16.94 17.00 262,284 -0.90(-5.02%)
Jan 16, 2009 18.01 18.06 17.36 17.90 151,113 +0.18(+1.02%)
Jan 15, 2009 17.55 17.91 17.01 17.72 293,430 +0.11(+0.60%)
Jan 14, 2009 17.90 17.91 17.47 17.61 157,333 -0.67(-3.66%)
Jan 13, 2009 18.43 18.56 18.02 18.28 321,775 -0.26(-1.40%)
Jan 12, 2009 18.98 18.98 18.40 18.54 137,155 -0.47(-2.49%)
Jan 09, 2009 19.39 19.43 18.88 19.01 137,001 -0.35(-1.79%)
Jan 08, 2009 19.21 19.39 19.03 19.36 248,732 +0.06(+0.31%)
Jan 07, 2009 19.73 19.73 19.18 19.30 189,127 -0.72(-3.58%)
Jan 06, 2009 19.81 20.17 19.78 20.02 138,243 +0.37(+1.91%)
Jan 05, 2009 19.59 19.82 19.42 19.64 111,510 -0.00(-0.02%)
Jan 02, 2009 19.10 19.78 18.91 19.65 0 +0.68(+3.60%)
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.