US Industrials Ishares ETF (NY: IYJ )

98.54 +0.71 (+0.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 52.90 53.04 52.75 52.92 28,124 +0.19(+0.37%)
Aug 30, 2006 52.61 52.85 52.55 52.72 17,846 +0.04(+0.07%)
Aug 29, 2006 52.56 52.70 52.27 52.69 37,499 +0.20(+0.39%)
Aug 28, 2006 52.00 52.65 52.00 52.48 22,477 +0.40(+0.76%)
Aug 25, 2006 52.11 52.22 51.94 52.08 11,182 -0.04(-0.07%)
Aug 24, 2006 52.71 52.71 52.00 52.12 18,072 -0.23(-0.44%)
Aug 23, 2006 52.85 52.95 52.23 52.35 31,287 -0.45(-0.86%)
Aug 22, 2006 52.62 52.98 52.57 52.80 20,444 +0.05(+0.10%)
Aug 21, 2006 53.04 53.04 52.68 52.75 30,609 -0.50(-0.95%)
Aug 18, 2006 53.32 53.42 53.01 53.25 29,141 -0.12(-0.22%)
Aug 17, 2006 53.07 53.54 53.07 53.37 32,868 +0.12(+0.23%)
Aug 16, 2006 52.48 53.34 52.46 53.24 28,350 +1.18(+2.26%)
Aug 15, 2006 51.79 52.14 51.70 52.07 21,460 +0.93(+1.82%)
Aug 14, 2006 51.39 51.87 51.09 51.14 11,069 +0.18(+0.35%)
Aug 11, 2006 51.15 51.23 50.78 50.96 15,700 -0.31(-0.60%)
Aug 10, 2006 50.77 51.40 50.77 51.27 60,993 +0.35(+0.70%)
Aug 09, 2006 52.01 52.01 50.92 50.92 56,588 -0.62(-1.20%)
Aug 08, 2006 52.10 52.25 51.40 51.54 22,025 -0.49(-0.94%)
Aug 07, 2006 52.19 52.31 51.84 52.02 18,749 -0.29(-0.56%)
Aug 04, 2006 52.88 53.25 52.05 52.31 30,157 -0.18(-0.34%)
Aug 03, 2006 51.62 52.65 51.62 52.49 12,311 +0.50(+0.95%)
Aug 02, 2006 51.62 52.16 51.62 52.00 129,328 +0.48(+0.93%)
Aug 01, 2006 51.66 51.76 51.35 51.52 276,278 -0.48(-0.92%)
Jul 31, 2006 52.01 52.08 51.86 52.00 26,543 -0.24(-0.46%)
Jul 28, 2006 51.99 52.31 51.81 52.24 44,954 +0.74(+1.44%)
Jul 27, 2006 51.79 52.02 51.40 51.49 21,912 -0.12(-0.24%)
Jul 26, 2006 52.10 52.10 51.30 51.62 29,819 -0.58(-1.10%)
Jul 25, 2006 51.82 52.23 51.54 52.19 39,419 +0.15(+0.29%)
Jul 24, 2006 51.44 52.10 51.40 52.04 16,942 +0.75(+1.47%)
Jul 21, 2006 51.79 51.79 50.92 51.29 25,639 -0.58(-1.11%)
Jul 20, 2006 53.08 53.12 51.80 51.86 15,700 -1.07(-2.02%)
Jul 19, 2006 52.02 53.05 52.02 52.93 9,939 +1.13(+2.19%)
Jul 18, 2006 51.66 52.05 51.30 51.80 19,992 +0.09(+0.17%)
Jul 17, 2006 51.79 52.10 51.61 51.71 62,574 -0.27(-0.53%)
Jul 14, 2006 52.37 52.44 51.51 51.99 59,073 -0.68(-1.29%)
Jul 13, 2006 53.21 53.22 52.56 52.67 64,382 -0.96(-1.78%)
Jul 12, 2006 54.39 54.39 53.55 53.63 41,791 -0.57(-1.05%)
Jul 11, 2006 54.22 54.28 53.69 54.19 32,303 -0.04(-0.07%)
Jul 10, 2006 54.27 54.44 54.04 54.23 62,687 +0.02(+0.03%)
Jul 07, 2006 54.56 54.68 54.08 54.21 23,380 -0.77(-1.40%)
Jul 06, 2006 54.98 55.26 54.84 54.98 28,915 +0.09(+0.16%)
Jul 05, 2006 54.94 55.08 54.60 54.89 31,287 -0.45(-0.82%)
Jul 03, 2006 55.20 55.35 55.11 55.34 79,065 +0.36(+0.66%)
Jun 30, 2006 55.16 55.29 54.91 54.98 114,193 -0.08(-0.14%)
Jun 29, 2006 54.07 55.08 54.01 55.06 87,875 +1.42(+2.64%)
Jun 28, 2006 53.65 53.69 53.30 53.64 18,411 +0.08(+0.15%)
Jun 27, 2006 54.23 54.32 53.50 53.56 18,975 -0.66(-1.22%)
Jun 26, 2006 53.94 54.23 53.84 54.23 52,861 +0.27(+0.51%)
Jun 23, 2006 53.65 54.27 53.63 53.95 44,728 +0.08(+0.15%)
Jun 22, 2006 53.94 53.94 53.61 53.87 49,359 -0.30(-0.56%)
Jun 21, 2006 53.65 54.37 53.65 54.17 31,965 +0.71(+1.32%)
Jun 20, 2006 53.56 53.78 53.37 53.47 29,028 -0.04(-0.07%)
Jun 19, 2006 54.09 54.22 53.28 53.50 22,590 -0.56(-1.03%)
Jun 16, 2006 54.18 54.18 53.81 54.06 33,659 -0.15(-0.28%)
Jun 15, 2006 53.24 54.32 53.18 54.21 97,702 +1.30(+2.46%)
Jun 14, 2006 52.29 52.93 52.29 52.91 66,528 +0.54(+1.03%)
Jun 13, 2006 52.56 53.16 52.37 52.37 84,826 -0.40(-0.76%)
Jun 12, 2006 53.74 53.82 52.77 52.77 25,526 -0.96(-1.78%)
Jun 09, 2006 54.14 54.37 53.69 53.72 24,962 -0.28(-0.52%)
Jun 08, 2006 53.90 54.14 52.76 54.01 75,225 -0.31(-0.57%)
Jun 07, 2006 54.79 55.12 54.28 54.32 62,913 -0.43(-0.79%)
Jun 06, 2006 55.16 55.16 54.27 54.75 63,365 -0.27(-0.50%)
Jun 05, 2006 56.06 56.06 54.93 55.02 88,553 -1.16(-2.06%)
Jun 02, 2006 56.48 56.48 55.89 56.18 35,805 -0.02(-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.