US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.39 31.86 31.38 31.80 116,989 +0.49(+1.56%)
Jun 29, 2011 31.30 31.40 31.10 31.31 107,320 +0.18(+0.57%)
Jun 28, 2011 30.82 31.14 30.75 31.13 61,064 +0.46(+1.50%)
Jun 27, 2011 30.44 30.78 30.31 30.67 86,494 +0.22(+0.72%)
Jun 24, 2011 30.73 30.83 30.40 30.45 78,532 -0.34(-1.12%)
Jun 23, 2011 30.39 30.79 30.21 30.79 423,237 -0.05(-0.18%)
Jun 22, 2011 30.90 31.16 30.84 30.85 96,447 -0.17(-0.54%)
Jun 21, 2011 30.66 31.07 30.66 31.02 104,305 +0.52(+1.70%)
Jun 20, 2011 30.47 30.53 30.41 30.50 69,417 +0.23(+0.78%)
Jun 17, 2011 30.46 30.49 30.18 30.26 84,231 +0.10(+0.34%)
Jun 16, 2011 30.11 30.35 29.93 30.16 125,422 +0.03(+0.11%)
Jun 15, 2011 30.37 30.51 30.08 30.13 146,266 -0.51(-1.65%)
Jun 14, 2011 30.38 30.75 30.32 30.63 93,086 +0.55(+1.82%)
Jun 13, 2011 30.15 30.27 29.95 30.09 96,732 -0.02(-0.08%)
Jun 10, 2011 30.42 30.45 30.04 30.11 128,862 -0.45(-1.48%)
Jun 09, 2011 30.38 30.69 30.36 30.56 143,450 +0.22(+0.71%)
Jun 08, 2011 30.51 30.54 30.28 30.34 225,444 -0.22(-0.72%)
Jun 07, 2011 30.71 30.81 30.56 30.56 192,677 +0.02(+0.07%)
Jun 06, 2011 30.72 30.80 30.50 30.54 173,668 -0.26(-0.84%)
Jun 03, 2011 30.84 31.03 30.72 30.80 204,974 -0.40(-1.27%)
May 24, 2011 31.46 31.52 31.14 31.20 158,039 -0.21(-0.68%)
May 23, 2011 31.44 31.52 31.23 31.41 189,755 -0.51(-1.60%)
May 20, 2011 32.14 32.14 31.79 31.92 91,785 -0.25(-0.79%)
May 19, 2011 32.15 32.36 32.05 32.17 129,902 +0.16(+0.51%)
May 18, 2011 31.64 32.05 31.53 32.01 235,428 +0.40(+1.27%)
May 17, 2011 31.82 31.84 31.45 31.61 160,204 -0.38(-1.20%)
May 16, 2011 32.01 32.28 31.96 31.99 115,456 -0.17(-0.53%)
May 13, 2011 32.52 32.64 32.09 32.16 91,198 -0.36(-1.11%)
May 12, 2011 32.33 32.61 32.14 32.52 130,874 +0.05(+0.17%)
May 11, 2011 32.74 32.77 32.32 32.47 151,426 -0.34(-1.05%)
May 10, 2011 32.66 32.87 32.66 32.81 107,878 +0.30(+0.92%)
May 09, 2011 32.34 32.61 32.28 32.52 91,260 +0.19(+0.57%)
May 06, 2011 32.52 32.70 32.22 32.33 115,611 +0.20(+0.63%)
May 05, 2011 32.05 32.48 31.97 32.13 131,025 -0.17(-0.52%)
May 04, 2011 32.75 32.75 32.18 32.29 116,682 -0.45(-1.37%)
May 03, 2011 32.84 32.93 32.57 32.74 84,220 -0.19(-0.56%)
May 02, 2011 32.92 32.93 32.88 32.93 95,608 -0.02(-0.05%)
Apr 29, 2011 32.89 33.05 32.89 32.94 78,243 +0.09(+0.27%)
Apr 28, 2011 32.73 32.92 32.71 32.85 76,787 +0.08(+0.25%)
Apr 27, 2011 32.70 32.83 32.44 32.77 174,673 +0.17(+0.53%)
Apr 26, 2011 32.23 32.71 32.23 32.60 189,336 +0.51(+1.59%)
Apr 25, 2011 32.17 32.20 31.99 32.09 99,827 -0.09(-0.28%)
Apr 21, 2011 32.24 32.26 32.06 32.18 109,023 +0.11(+0.34%)
Apr 20, 2011 32.05 32.19 31.96 32.07 195,831 +0.51(+1.62%)
Apr 19, 2011 31.35 31.58 31.35 31.56 105,401 +0.24(+0.76%)
Apr 18, 2011 31.39 31.49 31.01 31.32 322,367 -0.44(-1.39%)
Apr 15, 2011 31.69 31.86 31.61 31.77 146,005 +0.15(+0.47%)
Apr 14, 2011 31.42 31.65 31.22 31.62 217,400 +0.00(+0.01%)
Apr 13, 2011 31.79 31.88 31.45 31.61 173,626 +0.01(+0.04%)
Apr 12, 2011 31.68 31.78 31.49 31.60 155,608 -0.29(-0.91%)
Apr 11, 2011 32.04 32.11 31.77 31.89 141,956 -0.07(-0.23%)
Apr 08, 2011 32.43 32.43 31.79 31.96 186,870 -0.28(-0.85%)
Apr 07, 2011 32.38 32.46 32.10 32.24 271,292 -0.14(-0.43%)
Apr 06, 2011 32.55 32.59 32.23 32.38 171,122 +0.04(+0.13%)
Apr 05, 2011 32.38 32.55 32.28 32.33 98,756 -0.09(-0.26%)
Apr 04, 2011 32.53 32.53 32.31 32.42 175,104 +0.06(+0.20%)
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.