US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 58.94 59.88 58.53 59.34 114,460 -0.34(-0.56%)
Jul 28, 2011 60.34 60.68 59.57 59.68 85,291 -0.50(-0.83%)
Jul 27, 2011 61.55 61.55 60.07 60.18 73,629 -1.74(-2.81%)
Jul 26, 2011 62.82 62.82 61.78 61.92 109,132 -1.02(-1.63%)
Jul 25, 2011 62.44 63.31 62.38 62.94 55,403 -0.12(-0.19%)
Jul 22, 2011 63.20 63.21 63.00 63.06 47,097 -0.44(-0.70%)
Jul 21, 2011 62.97 63.73 62.92 63.51 52,349 +0.83(+1.32%)
Jul 20, 2011 62.74 62.85 62.45 62.68 29,687 +0.16(+0.26%)
Jul 19, 2011 61.96 62.62 61.96 62.52 73,389 +0.93(+1.52%)
Jul 18, 2011 62.03 62.05 61.19 61.58 44,503 -0.77(-1.24%)
Jul 15, 2011 62.62 62.62 61.81 62.35 232,340 +0.03(+0.04%)
Jul 14, 2011 63.12 63.45 62.19 62.33 63,381 -0.71(-1.12%)
Jul 13, 2011 63.22 63.73 62.90 63.03 42,821 +0.23(+0.36%)
Jul 12, 2011 63.22 63.34 62.74 62.81 52,502 -0.61(-0.96%)
Jul 11, 2011 63.79 64.00 63.22 63.41 48,344 -1.30(-2.00%)
Jul 08, 2011 64.51 64.71 64.25 64.71 78,407 -0.72(-1.09%)
Jul 07, 2011 65.31 65.66 65.22 65.43 77,908 +0.67(+1.03%)
Jul 06, 2011 64.34 64.84 64.29 64.76 41,257 +0.29(+0.44%)
Jul 05, 2011 64.68 64.68 64.25 64.48 92,222 -0.25(-0.39%)
Jul 01, 2011 63.55 64.85 63.51 64.73 360,831 +1.13(+1.78%)
Jun 30, 2011 62.79 63.71 62.76 63.60 58,494 +0.98(+1.56%)
Jun 29, 2011 62.59 62.79 62.19 62.62 53,660 +0.35(+0.57%)
Jun 28, 2011 61.64 62.28 61.49 62.26 30,532 +0.92(+1.50%)
Jun 27, 2011 60.89 61.56 60.62 61.34 43,247 +0.44(+0.72%)
Jun 24, 2011 61.47 61.67 60.79 60.90 39,266 -0.69(-1.12%)
Jun 23, 2011 60.78 61.59 60.42 61.59 211,618 -0.11(-0.18%)
Jun 22, 2011 61.80 62.33 61.68 61.70 48,223 -0.33(-0.54%)
Jun 21, 2011 61.32 62.15 61.32 62.03 52,152 +1.04(+1.70%)
Jun 20, 2011 60.95 61.06 60.83 60.99 34,708 +0.47(+0.78%)
Jun 17, 2011 60.92 60.98 60.37 60.52 42,115 +0.21(+0.34%)
Jun 16, 2011 60.22 60.69 59.85 60.31 62,711 +0.06(+0.10%)
Jun 15, 2011 60.74 61.01 60.15 60.25 73,133 -1.01(-1.65%)
Jun 14, 2011 60.76 61.51 60.65 61.26 46,543 +1.09(+1.82%)
Jun 13, 2011 60.30 60.54 59.89 60.17 48,366 -0.05(-0.07%)
Jun 10, 2011 60.84 60.90 60.08 60.22 64,431 -0.90(-1.48%)
Jun 09, 2011 60.77 61.37 60.72 61.12 71,725 +0.43(+0.71%)
Jun 08, 2011 61.03 61.08 60.57 60.69 112,722 -0.44(-0.72%)
Jun 07, 2011 61.42 61.62 61.13 61.13 96,338 +0.05(+0.07%)
Jun 06, 2011 61.44 61.60 61.00 61.08 86,834 -0.51(-0.84%)
Jun 03, 2011 61.68 62.06 61.44 61.60 102,487 -0.80(-1.27%)
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%)
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.