US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 26.16 26.23 26.09 26.17 56,871 +0.10(+0.37%)
Aug 30, 2006 26.02 26.14 25.99 26.07 36,087 +0.02(+0.07%)
Aug 29, 2006 25.99 26.06 25.85 26.06 75,829 +0.10(+0.39%)
Aug 28, 2006 25.72 26.04 25.72 25.95 45,451 +0.20(+0.76%)
Aug 25, 2006 25.77 25.82 25.69 25.76 22,611 -0.02(-0.07%)
Aug 24, 2006 26.07 26.07 25.72 25.77 36,544 -0.11(-0.44%)
Aug 23, 2006 26.13 26.19 25.83 25.89 63,266 -0.22(-0.86%)
Aug 22, 2006 26.02 26.20 26.00 26.11 41,340 +0.03(+0.10%)
Aug 21, 2006 26.23 26.23 26.05 26.09 61,896 -0.25(-0.95%)
Aug 18, 2006 26.37 26.42 26.21 26.34 58,927 -0.06(-0.22%)
Aug 17, 2006 26.24 26.48 26.24 26.39 66,464 +0.06(+0.23%)
Aug 16, 2006 25.95 26.38 25.94 26.33 57,328 +0.58(+2.26%)
Aug 15, 2006 25.61 25.79 25.56 25.75 43,396 +0.46(+1.82%)
Aug 14, 2006 25.42 25.65 25.27 25.29 22,383 +0.09(+0.35%)
Aug 11, 2006 25.29 25.34 25.11 25.20 31,747 -0.15(-0.60%)
Aug 10, 2006 25.11 25.42 25.11 25.35 123,336 +0.18(+0.70%)
Aug 09, 2006 25.72 25.72 25.18 25.18 114,428 -0.31(-1.20%)
Aug 08, 2006 25.77 25.84 25.42 25.49 44,538 -0.24(-0.94%)
Aug 07, 2006 25.81 25.87 25.63 25.73 37,914 -0.14(-0.56%)
Aug 04, 2006 26.15 26.34 25.74 25.87 60,982 -0.09(-0.34%)
Aug 03, 2006 25.53 26.04 25.53 25.96 24,895 +0.25(+0.95%)
Aug 02, 2006 25.53 25.79 25.53 25.71 261,518 +0.24(+0.93%)
Aug 01, 2006 25.55 25.60 25.39 25.48 558,668 -0.24(-0.92%)
Jul 31, 2006 25.72 25.75 25.65 25.71 53,674 -0.12(-0.46%)
Jul 28, 2006 25.71 25.87 25.62 25.83 90,903 +0.37(+1.44%)
Jul 27, 2006 25.61 25.73 25.42 25.46 44,309 -0.06(-0.24%)
Jul 26, 2006 25.77 25.77 25.37 25.53 60,297 -0.28(-1.10%)
Jul 25, 2006 25.63 25.83 25.49 25.81 79,711 +0.07(+0.29%)
Jul 24, 2006 25.44 25.77 25.42 25.74 34,260 +0.37(+1.47%)
Jul 21, 2006 25.61 25.61 25.18 25.36 51,846 -0.28(-1.11%)
Jul 20, 2006 26.25 26.27 25.62 25.65 31,747 -0.53(-2.02%)
Jul 19, 2006 25.73 26.23 25.73 26.18 20,099 +0.56(+2.19%)
Jul 18, 2006 25.55 25.74 25.37 25.62 40,426 +0.04(+0.17%)
Jul 17, 2006 25.61 25.77 25.52 25.57 126,533 -0.14(-0.53%)
Jul 14, 2006 25.90 25.93 25.47 25.71 119,453 -0.34(-1.29%)
Jul 13, 2006 26.31 26.32 25.99 26.05 130,188 -0.47(-1.78%)
Jul 12, 2006 26.90 26.90 26.48 26.52 84,508 -0.28(-1.05%)
Jul 11, 2006 26.81 26.84 26.55 26.80 65,322 -0.02(-0.07%)
Jul 10, 2006 26.84 26.92 26.73 26.82 126,762 +0.01(+0.03%)
Jul 07, 2006 26.98 27.04 26.74 26.81 47,278 -0.38(-1.40%)
Jul 06, 2006 27.19 27.33 27.12 27.19 58,470 +0.04(+0.16%)
Jul 05, 2006 27.17 27.24 27.00 27.15 63,266 -0.22(-0.82%)
Jul 03, 2006 27.30 27.37 27.25 27.37 159,880 +0.18(+0.66%)
Jun 30, 2006 27.28 27.34 27.15 27.19 230,913 -0.04(-0.14%)
Jun 29, 2006 26.74 27.24 26.71 27.23 177,695 +0.70(+2.64%)
Jun 28, 2006 26.53 26.55 26.36 26.53 37,229 +0.04(+0.15%)
Jun 27, 2006 26.82 26.86 26.46 26.49 38,371 -0.33(-1.22%)
Jun 26, 2006 26.68 26.82 26.62 26.82 106,891 +0.14(+0.51%)
Jun 23, 2006 26.53 26.84 26.52 26.68 90,446 +0.04(+0.15%)
Jun 22, 2006 26.68 26.68 26.51 26.64 99,811 -0.15(-0.56%)
Jun 21, 2006 26.53 26.89 26.53 26.79 64,637 +0.35(+1.32%)
Jun 20, 2006 26.49 26.60 26.39 26.44 58,698 -0.02(-0.07%)
Jun 19, 2006 26.75 26.81 26.35 26.46 45,680 -0.28(-1.03%)
Jun 16, 2006 26.80 26.80 26.61 26.73 68,063 -0.07(-0.28%)
Jun 15, 2006 26.33 26.86 26.30 26.81 197,566 +0.64(+2.46%)
Jun 14, 2006 25.86 26.17 25.86 26.16 134,527 +0.27(+1.03%)
Jun 13, 2006 25.99 26.29 25.90 25.90 171,528 -0.20(-0.75%)
Jun 12, 2006 26.58 26.62 26.09 26.09 51,618 -0.47(-1.78%)
Jun 09, 2006 26.77 26.89 26.55 26.57 50,476 -0.14(-0.52%)
Jun 08, 2006 26.65 26.77 26.09 26.71 152,114 -0.15(-0.57%)
Jun 07, 2006 27.10 27.26 26.84 26.86 127,219 -0.21(-0.79%)
Jun 06, 2006 27.28 27.28 26.84 27.08 128,132 -0.14(-0.50%)
Jun 05, 2006 27.72 27.72 27.16 27.21 179,066 -0.57(-2.06%)
Jun 02, 2006 27.93 27.93 27.64 27.78 72,403 -0.01(-0.03%)
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.