US Industrials Ishares ETF (NY: IYJ )

100.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 62.93 63.04 62.28 62.39 79,019 -0.42(-0.68%)
May 23, 2011 62.89 63.03 62.46 62.82 94,877 -1.02(-1.60%)
May 20, 2011 64.27 64.27 63.58 63.84 45,892 -0.51(-0.79%)
May 19, 2011 64.31 64.72 64.11 64.34 64,951 +0.33(+0.51%)
May 18, 2011 63.28 64.09 63.06 64.02 117,714 +0.80(+1.27%)
May 17, 2011 63.64 63.68 62.91 63.22 80,102 -0.77(-1.20%)
May 16, 2011 64.03 64.56 63.91 63.98 57,728 -0.34(-0.53%)
May 13, 2011 65.04 65.28 64.18 64.33 45,599 -0.72(-1.11%)
May 12, 2011 64.66 65.23 64.27 65.05 65,437 +0.11(+0.17%)
May 11, 2011 65.47 65.55 64.63 64.94 75,713 -0.69(-1.05%)
May 10, 2011 65.32 65.74 65.31 65.63 53,939 +0.60(+0.92%)
May 09, 2011 64.69 65.21 64.56 65.03 45,630 +0.37(+0.57%)
May 06, 2011 65.04 65.40 64.44 64.66 57,805 +0.41(+0.63%)
May 05, 2011 64.11 64.96 63.94 64.25 65,512 -0.33(-0.52%)
May 04, 2011 65.50 65.51 64.36 64.59 58,341 -0.89(-1.37%)
May 03, 2011 65.68 65.85 65.14 65.48 42,110 -0.37(-0.56%)
May 02, 2011 65.84 65.86 65.75 65.85 47,804 -0.04(-0.05%)
Apr 29, 2011 65.79 66.10 65.79 65.89 39,121 +0.18(+0.28%)
Apr 28, 2011 65.46 65.84 65.42 65.71 38,393 +0.16(+0.25%)
Apr 27, 2011 65.40 65.66 64.88 65.55 87,336 +0.34(+0.53%)
Apr 26, 2011 64.46 65.42 64.46 65.20 94,668 +1.02(+1.59%)
Apr 25, 2011 64.35 64.40 63.98 64.18 49,913 -0.18(-0.28%)
Apr 21, 2011 64.47 64.52 64.13 64.36 54,511 +0.22(+0.34%)
Apr 20, 2011 64.09 64.38 63.93 64.15 97,915 +1.02(+1.62%)
Apr 19, 2011 62.71 63.17 62.71 63.12 52,700 +0.48(+0.76%)
Apr 18, 2011 62.78 62.97 62.02 62.65 161,183 -0.89(-1.39%)
Apr 15, 2011 63.38 63.73 63.22 63.53 73,002 +0.30(+0.47%)
Apr 14, 2011 62.84 63.30 62.44 63.23 108,700 +0.01(+0.01%)
Apr 13, 2011 63.59 63.76 62.91 63.22 86,813 +0.03(+0.04%)
Apr 12, 2011 63.35 63.56 62.98 63.20 77,804 -0.58(-0.91%)
Apr 11, 2011 64.07 64.21 63.53 63.78 70,978 -0.14(-0.23%)
Apr 08, 2011 64.86 64.86 63.59 63.92 93,435 -0.55(-0.85%)
Apr 07, 2011 64.75 64.92 64.20 64.47 135,646 -0.28(-0.43%)
Apr 06, 2011 65.09 65.18 64.45 64.75 85,561 +0.08(+0.13%)
Apr 05, 2011 64.77 65.09 64.55 64.67 49,378 -0.17(-0.26%)
Apr 04, 2011 65.06 65.06 64.62 64.84 87,552 +0.13(+0.20%)
Apr 01, 2011 64.72 65.05 64.55 64.71 82,216 +0.52(+0.80%)
Mar 31, 2011 63.95 64.31 63.91 64.20 277,374 +0.26(+0.41%)
Mar 30, 2011 63.97 64.11 63.72 63.94 68,628 +0.38(+0.60%)
Mar 29, 2011 63.15 63.59 62.73 63.56 91,065 +0.47(+0.74%)
Mar 28, 2011 63.55 63.71 63.06 63.09 101,129 -0.13(-0.20%)
Mar 25, 2011 63.22 63.59 62.99 63.22 97,322 +0.30(+0.48%)
Mar 24, 2011 62.79 63.02 62.23 62.91 69,198 +0.62(+1.00%)
Mar 23, 2011 62.09 62.48 61.63 62.29 136,421 +0.18(+0.29%)
Mar 22, 2011 62.64 62.68 62.02 62.11 139,802 -0.45(-0.72%)
Mar 21, 2011 62.65 62.68 62.42 62.56 141,169 +1.26(+2.06%)
Mar 18, 2011 61.92 61.92 61.12 61.30 269,211 +0.50(+0.83%)
Mar 17, 2011 60.87 61.43 60.59 60.79 266,256 +0.77(+1.28%)
Mar 16, 2011 60.72 61.12 59.59 60.03 199,039 -1.10(-1.80%)
Mar 15, 2011 60.69 61.50 60.59 61.13 283,210 -0.59(-0.95%)
Mar 14, 2011 61.84 62.04 61.08 61.71 243,272 -0.53(-0.85%)
Mar 11, 2011 61.46 62.47 61.35 62.24 105,304 +0.58(+0.93%)
Mar 10, 2011 62.27 62.31 61.53 61.67 108,474 -1.34(-2.13%)
Mar 09, 2011 63.06 63.24 62.52 63.01 75,752 -0.12(-0.19%)
Mar 08, 2011 62.36 63.42 62.06 63.13 136,839 +0.86(+1.39%)
Mar 07, 2011 63.04 63.27 61.78 62.26 158,698 -0.62(-0.99%)
Mar 04, 2011 63.55 63.60 62.38 62.88 182,534 -0.59(-0.94%)
Mar 03, 2011 62.60 63.64 62.60 63.48 126,779 +1.50(+2.43%)
Mar 02, 2011 61.57 62.41 61.57 61.97 224,207 +0.30(+0.48%)
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.