US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.25 23.47 23.11 23.25 223 -0.12(-0.50%)
Aug 30, 2010 23.65 23.77 23.35 23.37 743,685 -0.37(-1.56%)
Aug 27, 2010 23.74 23.78 23.12 23.74 149,842 +0.49(+2.11%)
Aug 26, 2010 23.46 23.65 23.23 23.25 292,857 -0.10(-0.42%)
Aug 25, 2010 23.17 23.41 22.87 23.35 245,877 +0.05(+0.21%)
Aug 24, 2010 23.36 23.51 23.10 23.30 269,035 -0.45(-1.90%)
Aug 23, 2010 24.17 24.26 23.75 23.75 134,087 -0.27(-1.12%)
Aug 20, 2010 24.08 24.08 23.76 24.02 394,940 -0.12(-0.50%)
Aug 19, 2010 24.53 24.57 23.99 24.14 218,067 -0.50(-2.05%)
Aug 18, 2010 24.56 24.76 24.39 24.64 640,274 +0.04(+0.16%)
Aug 17, 2010 24.45 24.80 24.34 24.60 114,730 +0.47(+1.96%)
Aug 16, 2010 23.83 24.22 23.79 24.13 70,717 -0.01(-0.06%)
Aug 13, 2010 24.14 24.28 24.10 24.14 77,143 -0.08(-0.33%)
Aug 12, 2010 24.07 24.32 23.89 24.22 310,620 -0.20(-0.80%)
Aug 11, 2010 24.80 24.94 24.31 24.42 523,663 -0.91(-3.60%)
Aug 10, 2010 25.21 25.46 25.13 25.33 440,774 -0.26(-1.01%)
Aug 09, 2010 25.66 25.66 25.46 25.59 39,857 +0.18(+0.70%)
Aug 06, 2010 25.41 25.48 25.06 25.41 106,420 -0.13(-0.51%)
Aug 05, 2010 25.39 25.59 25.33 25.54 196,407 -0.03(-0.12%)
Aug 04, 2010 25.42 25.58 25.38 25.57 182,281 +0.23(+0.90%)
Aug 03, 2010 25.34 25.50 25.25 25.34 129,024 -0.15(-0.58%)
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.