US Industrials Ishares ETF (NY: IYJ )

133.06 +2.02 (+1.54%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.13 23.36 22.87 22.93 305,214 -0.16(-0.68%)
Jun 29, 2010 23.68 23.73 22.91 23.08 299,352 -1.05(-4.37%)
Jun 25, 2010 24.14 24.19 23.81 24.14 280,262 +0.20(+0.84%)
Jun 24, 2010 24.23 24.33 23.89 23.94 294,660 -0.49(-2.02%)
Jun 23, 2010 24.52 24.65 24.21 24.43 331,443 -0.09(-0.38%)
Jun 22, 2010 25.16 25.26 24.50 24.52 306,061 -0.59(-2.36%)
Jun 21, 2010 25.40 25.72 24.97 25.12 124,906 +0.03(+0.11%)
Jun 18, 2010 25.09 25.18 24.95 25.09 120,718 +0.06(+0.25%)
Jun 17, 2010 25.17 25.18 24.72 25.03 173,371 +0.04(+0.18%)
Jun 16, 2010 24.87 25.15 24.86 24.98 270,908 -0.05(-0.20%)
Jun 15, 2010 24.73 25.07 24.54 25.03 157,906 +0.66(+2.69%)
Jun 14, 2010 24.60 24.80 24.31 24.38 367,115 +0.03(+0.13%)
Jun 11, 2010 23.93 24.37 23.90 24.34 494,635 +0.12(+0.50%)
Jun 10, 2010 23.75 24.23 23.75 24.22 607,177 +0.84(+3.59%)
Jun 09, 2010 23.50 23.93 23.30 23.39 328,171 +0.01(+0.06%)
Jun 08, 2010 23.27 23.42 22.93 23.37 849,440 +0.18(+0.79%)
Jun 07, 2010 23.85 23.85 23.18 23.19 331,450 -0.59(-2.49%)
Jun 04, 2010 23.78 24.49 23.70 23.78 471,416 -1.15(-4.60%)
Jun 03, 2010 24.99 24.99 24.68 24.93 196,577 +0.16(+0.67%)
Jun 02, 2010 24.38 24.76 24.13 24.76 640,601 +0.63(+2.60%)
Jun 01, 2010 24.55 24.84 24.13 24.14 428,913 -0.55(-2.22%)
May 28, 2010 24.68 25.14 24.50 24.68 177,164 -0.36(-1.42%)
May 27, 2010 24.62 25.04 24.58 25.04 435,746 +0.87(+3.62%)
May 26, 2010 24.38 24.71 24.12 24.17 323,745 +0.04(+0.18%)
May 25, 2010 23.40 24.14 23.27 24.12 636,364 -0.04(-0.17%)
May 24, 2010 24.50 24.54 24.16 24.16 405,126 -0.35(-1.44%)
May 21, 2010 23.62 24.59 23.59 24.51 815,608 +0.38(+1.55%)
May 20, 2010 24.21 24.67 24.10 24.14 1,155,309 -1.15(-4.56%)
May 19, 2010 25.50 25.63 24.92 25.29 953,709 -0.32(-1.24%)
May 18, 2010 26.18 26.34 25.50 25.61 735,274 -0.33(-1.27%)
May 17, 2010 26.07 26.22 25.41 25.94 427,563 -0.04(-0.16%)
May 14, 2010 25.98 26.46 25.75 25.98 313,756 -0.66(-2.47%)
May 13, 2010 26.88 26.95 26.55 26.64 866,926 -0.30(-1.13%)
May 12, 2010 26.45 26.98 26.44 26.94 966,847 +0.60(+2.27%)
May 11, 2010 26.52 26.69 26.31 26.35 496,997 -0.01(-0.05%)
May 10, 2010 26.15 26.37 26.11 26.36 906,655 +1.36(+5.46%)
May 07, 2010 25.49 25.66 24.75 25.00 539,878 -0.62(-2.44%)
May 06, 2010 26.24 26.54 23.27 25.62 448 -0.74(-2.79%)
May 05, 2010 26.52 26.75 26.27 26.36 467,346 -0.45(-1.66%)
May 04, 2010 27.34 27.34 26.60 26.80 393,827 -0.87(-3.14%)
May 03, 2010 27.25 27.72 27.25 27.67 414,653 +0.50(+1.84%)
Apr 30, 2010 27.83 27.88 27.15 27.17 184,212 -0.61(-2.20%)
Apr 29, 2010 27.47 27.79 27.43 27.78 342,294 +0.50(+1.85%)
Apr 28, 2010 27.24 27.35 27.07 27.28 265,791 +0.23(+0.86%)
Apr 27, 2010 27.67 27.82 27.01 27.05 382,551 -0.75(-2.69%)
Apr 26, 2010 27.85 27.96 27.74 27.79 159,483 +0.05(+0.18%)
Apr 23, 2010 27.52 27.75 27.41 27.75 164,308 +0.23(+0.83%)
Apr 22, 2010 27.11 27.55 26.91 27.52 236,686 +0.24(+0.88%)
Apr 21, 2010 27.07 27.30 27.07 27.28 235,889 +0.20(+0.76%)
Apr 20, 2010 26.96 27.16 26.96 27.07 135,021 +0.27(+1.01%)
Apr 19, 2010 26.77 26.86 26.51 26.80 115,343 -0.05(-0.18%)
Apr 16, 2010 27.16 27.18 26.62 26.85 147,608 -0.37(-1.36%)
Apr 15, 2010 27.03 27.30 27.00 27.22 151,578 +0.20(+0.73%)
Apr 14, 2010 26.77 27.04 26.75 27.02 176,464 +0.37(+1.37%)
Apr 13, 2010 26.59 26.69 26.45 26.66 70,513 +0.06(+0.23%)
Apr 12, 2010 26.60 26.67 26.56 26.60 145,429 +0.06(+0.22%)
Apr 09, 2010 26.44 26.55 26.34 26.54 64,867 +0.18(+0.69%)
Apr 08, 2010 26.18 26.40 26.06 26.36 98,856 +0.07(+0.27%)
Apr 07, 2010 26.40 26.41 26.17 26.28 100,087 -0.13(-0.51%)
Apr 06, 2010 26.33 26.47 26.30 26.42 115,339 -0.00(-0.02%)
Apr 05, 2010 26.24 26.48 26.19 26.42 205,276 +0.25(+0.95%)
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.