US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.18 18.62 18.11 18.16 797,499 +0.10(+0.54%)
Apr 29, 2009 17.74 18.30 17.58 18.07 941,607 +0.52(+2.95%)
Apr 28, 2009 17.66 17.76 17.36 17.55 470,830 -0.18(-1.00%)
Apr 27, 2009 17.67 18.02 17.60 17.73 308,295 -0.22(-1.23%)
Apr 24, 2009 17.66 18.09 17.63 17.95 622,926 +0.39(+2.24%)
Apr 23, 2009 17.40 17.59 17.16 17.55 697,348 +0.16(+0.92%)
Apr 22, 2009 16.90 17.85 16.90 17.40 721,741 +0.20(+1.18%)
Apr 21, 2009 16.54 17.22 16.52 17.19 647,062 +0.43(+2.59%)
Apr 20, 2009 17.38 17.38 16.71 16.76 414,879 -0.87(-4.92%)
Apr 17, 2009 17.57 17.76 17.44 17.63 373,320 +0.10(+0.56%)
Apr 16, 2009 17.21 17.66 17.00 17.53 546,633 +0.51(+3.02%)
Apr 15, 2009 16.74 17.07 16.68 17.02 397,578 +0.20(+1.21%)
Apr 14, 2009 16.92 17.19 16.73 16.81 392,918 -0.25(-1.45%)
Apr 13, 2009 17.00 17.21 16.69 17.06 363,693 -0.02(-0.13%)
Apr 09, 2009 16.69 17.14 16.68 17.08 267,058 +0.87(+5.36%)
Apr 08, 2009 16.15 16.30 16.00 16.21 288,521 +0.11(+0.67%)
Apr 07, 2009 16.39 16.41 16.05 16.10 395,701 -0.55(-3.32%)
Apr 06, 2009 16.43 16.69 16.22 16.66 309,539 +0.04(+0.27%)
Apr 03, 2009 16.50 16.63 16.34 16.61 294,214 +0.11(+0.64%)
Apr 02, 2009 15.93 16.75 15.93 16.51 1,274,050 +0.90(+5.75%)
Apr 01, 2009 15.18 15.71 15.08 15.61 377,412 +0.27(+1.76%)
Mar 31, 2009 15.42 15.71 15.25 15.34 316,270 +0.10(+0.67%)
Mar 30, 2009 15.49 15.51 15.05 15.24 368,045 -1.08(-6.64%)
Mar 26, 2009 15.80 16.35 15.80 16.32 326,699 +0.75(+4.83%)
Mar 25, 2009 15.68 16.02 15.14 15.57 318,504 +0.00(+0.01%)
Mar 24, 2009 15.41 15.86 15.39 15.57 409,233 -0.13(-0.84%)
Mar 23, 2009 15.25 15.70 15.23 15.70 381,958 +1.07(+7.28%)
Mar 20, 2009 15.08 15.14 14.53 14.63 430,381 -0.48(-3.20%)
Mar 19, 2009 15.27 15.49 15.07 15.12 346,681 -0.07(-0.49%)
Mar 18, 2009 14.79 15.41 14.55 15.19 663,625 +0.29(+1.95%)
Mar 17, 2009 14.53 14.91 14.36 14.90 549,510 +0.38(+2.61%)
Mar 16, 2009 14.57 14.99 14.51 14.52 535,490 +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 14.40 407,409 +0.56(+4.07%)
Mar 11, 2009 13.89 14.12 13.68 13.84 909,094 +0.11(+0.77%)
Mar 10, 2009 13.05 13.76 12.94 13.74 1,221,039 +0.98(+7.70%)
Mar 09, 2009 12.68 13.17 12.66 12.75 1,162,132 -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 12.91 908,801 -0.61(-4.50%)
Mar 04, 2009 13.42 13.75 13.16 13.52 475,438 +0.16(+1.19%)
Mar 02, 2009 13.90 13.93 13.29 13.36 666,470 -0.91(-6.39%)
Feb 27, 2009 14.36 14.62 14.14 14.27 0 -0.29(-2.03%)
Feb 26, 2009 15.12 15.12 14.51 14.57 386,341 -0.22(-1.52%)
Feb 25, 2009 14.93 15.08 14.59 14.79 581,462 -0.31(-2.04%)
Feb 24, 2009 14.83 15.23 14.49 15.10 635,950 +0.47(+3.22%)
Feb 23, 2009 15.43 15.50 14.59 14.63 345,966 -0.72(-4.68%)
Feb 20, 2009 15.43 15.52 14.99 15.35 396,260 -0.26(-1.69%)
Feb 19, 2009 16.00 16.17 15.54 15.61 306,225 -0.30(-1.88%)
Feb 18, 2009 16.09 16.28 15.73 15.91 394,927 -0.08(-0.50%)
Feb 17, 2009 16.34 16.34 15.88 15.99 269,878 -0.75(-4.47%)
Feb 13, 2009 16.83 17.10 16.72 16.74 265,879 -0.11(-0.63%)
Feb 12, 2009 16.64 16.84 16.27 16.84 408,127 -0.07(-0.42%)
Feb 11, 2009 17.01 17.09 16.71 16.91 345,480 +0.04(+0.26%)
Feb 10, 2009 17.58 17.72 16.73 16.87 222,352 -0.87(-4.89%)
Feb 09, 2009 17.48 17.84 17.36 17.74 333,147 +0.33(+1.87%)
Feb 06, 2009 17.01 17.56 16.99 17.41 222,854 +0.42(+2.46%)
Feb 05, 2009 16.69 17.19 16.50 16.99 362,409 +0.11(+0.65%)
Feb 04, 2009 16.93 17.25 16.80 16.88 588,427 +0.02(+0.10%)
Feb 03, 2009 16.69 16.95 16.58 16.87 386,645 +0.31(+1.86%)
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.