US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.96 37.07 36.78 37.06 238,795 +0.14(+0.37%)
Apr 29, 2013 37.02 37.03 36.68 36.92 975,836 +0.16(+0.44%)
Apr 26, 2013 36.87 36.90 36.75 36.76 100,728 -0.14(-0.38%)
Apr 25, 2013 36.79 37.07 36.74 36.90 200,049 +0.20(+0.55%)
Apr 24, 2013 36.48 36.74 36.48 36.70 239,769 +0.34(+0.93%)
Apr 23, 2013 36.19 36.39 36.00 36.36 202,856 +0.35(+0.98%)
Apr 22, 2013 35.97 36.12 35.60 36.01 2,375,253 +0.06(+0.17%)
Apr 19, 2013 35.91 35.99 35.60 35.95 303,974 +0.16(+0.45%)
Apr 18, 2013 36.06 36.09 35.67 35.79 175,531 -0.21(-0.60%)
Apr 17, 2013 36.39 36.39 35.81 36.01 197,056 -0.61(-1.66%)
Apr 16, 2013 36.34 36.62 36.30 36.62 173,752 +0.58(+1.61%)
Apr 15, 2013 37.04 37.04 36.03 36.03 314,267 -1.18(-3.18%)
Apr 12, 2013 37.26 37.33 37.07 37.22 443,451 -0.23(-0.61%)
Apr 11, 2013 37.25 37.53 37.23 37.45 167,618 +0.15(+0.39%)
Apr 10, 2013 36.82 37.33 36.82 37.30 136,944 +0.52(+1.40%)
Apr 09, 2013 36.82 36.89 36.57 36.78 116,529 +0.06(+0.17%)
Apr 08, 2013 36.45 36.97 36.38 36.72 193,029 +0.23(+0.64%)
Apr 05, 2013 36.32 36.50 36.01 36.49 247,815 -0.09(-0.24%)
Apr 04, 2013 36.52 36.63 36.43 36.57 265,244 +0.14(+0.38%)
Apr 03, 2013 36.83 36.88 36.37 36.44 193,325 -0.33(-0.91%)
Apr 02, 2013 37.09 37.09 36.71 36.77 678,056 -0.10(-0.27%)
Apr 01, 2013 37.15 37.30 36.81 36.87 705,060 -0.45(-1.21%)
Mar 28, 2013 37.06 37.34 37.05 37.32 139,437 +0.27(+0.72%)
Mar 27, 2013 37.02 37.09 36.71 37.06 310,099 -0.02(-0.05%)
Mar 26, 2013 37.00 37.08 36.93 37.08 150,704 +0.19(+0.51%)
Mar 25, 2013 37.14 37.44 36.72 36.89 1,275,032 -0.31(-0.83%)
Mar 22, 2013 37.49 37.50 37.08 37.20 1,259,252 +0.21(+0.55%)
Mar 21, 2013 37.33 37.33 36.91 36.99 241,531 -0.37(-0.99%)
Mar 20, 2013 37.58 37.58 37.28 37.36 332,191 +0.09(+0.23%)
Mar 19, 2013 37.41 37.43 37.00 37.27 123,783 -0.03(-0.07%)
Mar 18, 2013 37.19 37.49 37.04 37.30 141,247 -0.18(-0.49%)
Mar 15, 2013 37.55 37.55 37.40 37.48 82,464 -0.09(-0.24%)
Mar 14, 2013 37.44 37.58 37.41 37.58 124,517 +0.24(+0.65%)
Mar 13, 2013 37.14 37.35 37.09 37.33 96,554 +0.19(+0.52%)
Mar 12, 2013 37.25 37.28 37.00 37.14 233,715 -0.16(-0.42%)
Mar 11, 2013 37.17 37.31 37.10 37.30 217,629 +0.09(+0.23%)
Mar 08, 2013 37.08 37.24 36.98 37.21 122,137 +0.34(+0.92%)
Mar 07, 2013 36.88 36.94 36.83 36.87 81,149 +0.05(+0.15%)
Mar 06, 2013 36.96 37.01 36.76 36.82 273,629 +0.03(+0.09%)
Mar 05, 2013 36.45 36.87 36.45 36.79 170,330 +0.51(+1.40%)
Mar 04, 2013 36.19 36.28 35.93 36.28 190,641 +0.05(+0.13%)
Mar 01, 2013 36.14 36.37 35.90 36.23 277,175 -0.09(-0.25%)
Feb 28, 2013 36.44 36.58 36.29 36.33 134,494 -0.02(-0.06%)
Feb 27, 2013 35.67 36.46 35.67 36.35 200,957 +0.63(+1.76%)
Feb 26, 2013 35.62 35.77 35.48 35.72 154,590 +0.23(+0.66%)
Feb 25, 2013 36.78 36.78 35.47 35.49 195,243 -0.72(-1.98%)
Feb 22, 2013 36.06 36.27 36.06 36.20 2,350,122 +0.31(+0.85%)
Feb 21, 2013 36.14 36.14 35.75 35.90 151,947 -0.31(-0.86%)
Feb 20, 2013 36.76 36.76 36.20 36.21 296,182 -0.54(-1.47%)
Feb 19, 2013 36.56 36.75 36.51 36.75 218,339 +0.31(+0.84%)
Feb 15, 2013 36.58 36.58 36.37 36.44 147,411 +0.05(+0.14%)
Feb 14, 2013 36.21 36.43 36.16 36.39 105,271 +0.03(+0.08%)
Feb 13, 2013 36.25 36.44 36.23 36.36 165,180 +0.23(+0.64%)
Feb 12, 2013 35.97 36.19 35.97 36.13 92,331 +0.14(+0.38%)
Feb 11, 2013 36.04 36.04 35.88 35.99 123,934 -0.01(-0.04%)
Feb 08, 2013 35.90 36.03 35.84 36.01 160,579 +0.18(+0.50%)
Feb 07, 2013 35.86 35.89 35.55 35.83 112,327 -0.03(-0.09%)
Feb 06, 2013 35.69 35.86 35.69 35.86 1,320,382 +0.41(+1.16%)
Feb 04, 2013 35.64 35.72 35.45 35.45 154,049 -0.37(-1.02%)
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.