US Industrials Ishares ETF (NY: IYJ )

133.29 +2.25 (+1.72%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.34 32.34 31.99 32.07 44,074 -0.30(-0.94%)
Apr 27, 2012 32.25 32.44 32.11 32.37 40,853 +0.23(+0.70%)
Apr 26, 2012 31.94 32.20 31.89 32.15 61,567 +0.16(+0.51%)
Apr 25, 2012 31.99 32.11 31.88 31.98 68,107 +0.26(+0.81%)
Apr 24, 2012 31.52 31.79 31.52 31.72 35,933 +0.29(+0.94%)
Apr 23, 2012 31.40 31.44 31.16 31.43 61,592 -0.37(-1.15%)
Apr 20, 2012 31.72 31.96 31.72 31.80 51,134 +0.24(+0.78%)
Apr 19, 2012 31.78 31.96 31.36 31.55 44,286 -0.31(-0.97%)
Apr 18, 2012 31.85 31.96 31.81 31.86 138,067 -0.13(-0.40%)
Apr 17, 2012 31.66 32.11 31.66 31.99 462,673 +0.51(+1.61%)
Apr 16, 2012 31.62 31.68 31.34 31.48 1,199,015 +0.10(+0.30%)
Apr 13, 2012 31.71 31.71 31.38 31.38 131,925 -0.41(-1.28%)
Apr 12, 2012 31.22 31.83 31.22 31.79 55,330 +0.60(+1.92%)
Apr 11, 2012 31.19 31.28 31.11 31.19 65,223 +0.37(+1.19%)
Apr 10, 2012 31.40 31.40 30.80 30.83 201,570 -0.66(-2.10%)
Apr 09, 2012 31.48 31.58 31.37 31.49 108,380 -0.49(-1.54%)
Apr 05, 2012 31.99 32.12 31.95 31.98 43,758 -0.14(-0.42%)
Apr 04, 2012 32.07 32.14 31.93 32.12 66,350 -0.26(-0.81%)
Apr 03, 2012 32.54 32.58 32.21 32.38 179,004 -0.19(-0.60%)
Apr 02, 2012 32.28 32.79 32.15 32.58 1,796,557 +0.22(+0.69%)
Mar 30, 2012 32.45 32.46 32.23 32.35 62,589 +0.08(+0.25%)
Mar 29, 2012 32.05 32.29 31.89 32.27 176,478 +0.03(+0.08%)
Mar 28, 2012 32.56 32.56 32.01 32.24 62,964 -0.29(-0.88%)
Mar 27, 2012 32.63 32.67 32.52 32.53 58,434 -0.06(-0.19%)
Mar 26, 2012 32.41 32.59 32.41 32.59 79,275 +0.41(+1.27%)
Mar 23, 2012 32.09 32.21 31.89 32.18 40,859 +0.09(+0.29%)
Mar 22, 2012 32.15 32.20 31.84 32.09 85,827 -0.35(-1.09%)
Mar 21, 2012 32.55 32.55 32.36 32.44 79,948 +0.02(+0.07%)
Mar 20, 2012 32.55 32.57 32.32 32.42 176,719 -0.38(-1.15%)
Mar 19, 2012 32.79 32.92 32.69 32.80 41,405 +0.05(+0.15%)
Mar 16, 2012 32.85 32.87 32.70 32.75 43,518 -0.05(-0.14%)
Mar 15, 2012 32.43 32.80 32.40 32.79 47,334 +0.38(+1.16%)
Mar 14, 2012 32.48 32.57 32.34 32.42 126,087 -0.06(-0.18%)
Mar 13, 2012 32.02 32.47 32.00 32.47 133,696 +0.64(+2.00%)
Mar 12, 2012 31.86 31.92 31.74 31.84 29,669 +0.03(+0.09%)
Mar 09, 2012 31.72 31.96 31.61 31.81 45,708 +0.13(+0.41%)
Mar 08, 2012 31.47 31.75 31.39 31.68 34,485 +0.44(+1.42%)
Mar 07, 2012 31.08 31.28 31.03 31.23 69,680 +0.30(+0.98%)
Mar 06, 2012 31.22 31.22 30.84 30.93 219,486 -0.68(-2.15%)
Mar 05, 2012 31.67 31.70 31.50 31.61 39,106 -0.18(-0.57%)
Mar 02, 2012 31.97 31.99 31.67 31.79 397,845 -0.20(-0.64%)
Mar 01, 2012 32.01 32.13 31.90 31.99 345,229 +0.15(+0.47%)
Feb 29, 2012 32.08 32.17 31.83 31.85 73,430 -0.19(-0.59%)
Feb 28, 2012 32.14 32.14 31.95 32.04 53,765 -0.07(-0.21%)
Feb 27, 2012 31.87 32.19 31.73 32.10 200,585 +0.05(+0.14%)
Feb 24, 2012 32.11 32.22 32.04 32.06 49,036 -0.02(-0.06%)
Feb 23, 2012 31.83 32.09 31.81 32.08 58,502 +0.15(+0.48%)
Feb 22, 2012 31.90 32.02 31.85 31.92 61,695 -0.04(-0.11%)
Feb 21, 2012 32.01 32.11 31.88 31.96 132,823 +0.03(+0.08%)
Feb 17, 2012 31.95 31.99 31.84 31.93 31,658 +0.13(+0.40%)
Feb 16, 2012 31.46 31.82 31.46 31.80 44,645 +0.36(+1.14%)
Feb 15, 2012 31.95 31.95 31.40 31.45 204,789 -0.39(-1.24%)
Feb 14, 2012 31.75 31.85 31.62 31.84 118,233 -0.09(-0.27%)
Feb 13, 2012 31.81 31.95 31.65 31.93 90,070 +0.32(+1.02%)
Feb 10, 2012 31.64 31.64 31.47 31.61 64,332 -0.32(-0.99%)
Feb 09, 2012 31.94 31.96 31.74 31.92 56,009 +0.08(+0.26%)
Feb 08, 2012 31.80 31.90 31.69 31.84 88,315 +0.03(+0.10%)
Feb 07, 2012 31.77 31.85 31.53 31.81 205,854 -0.01(-0.03%)
Feb 06, 2012 31.73 31.84 31.68 31.82 199,905 -0.08(-0.26%)
Feb 03, 2012 31.74 31.94 31.67 31.90 157,328 +0.58(+1.86%)
Feb 02, 2012 31.45 31.48 31.28 31.32 209,543 -0.05(-0.17%)
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.