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 29, 2008 59.55 59.65 58.83 58.83 26,081 -0.76(-1.28%)
Aug 28, 2008 58.76 59.67 58.76 59.59 62,539 +1.25(+2.14%)
Aug 27, 2008 57.64 58.88 57.62 58.34 42,271 +0.53(+0.92%)
Aug 26, 2008 57.67 57.88 57.34 57.81 134,791 +0.04(+0.08%)
Aug 25, 2008 58.96 59.00 57.52 57.77 63,357 -1.11(-1.88%)
Aug 22, 2008 58.16 58.99 58.16 58.88 56,762 +0.76(+1.31%)
Aug 21, 2008 57.41 58.24 57.41 58.11 47,094 -0.02(-0.03%)
Aug 20, 2008 58.06 58.38 57.43 58.13 104,810 +0.08(+0.14%)
Aug 19, 2008 58.64 58.64 57.88 58.05 53,135 -1.03(-1.74%)
Aug 18, 2008 59.76 60.11 58.70 59.08 52,116 -0.68(-1.14%)
Aug 15, 2008 59.17 59.99 59.17 59.76 0 +0.37(+0.62%)
Aug 14, 2008 58.41 59.82 58.41 59.39 79,614 +0.38(+0.65%)
Aug 13, 2008 59.07 59.20 58.21 59.01 76,952 -0.19(-0.33%)
Aug 12, 2008 60.20 60.20 58.98 59.20 48,440 -0.58(-0.98%)
Aug 11, 2008 59.63 60.22 59.10 59.79 66,824 +0.31(+0.52%)
Aug 08, 2008 58.13 59.68 57.77 59.48 45,454 +1.67(+2.89%)
Aug 07, 2008 57.97 58.54 57.73 57.80 65,941 -0.80(-1.36%)
Aug 06, 2008 58.34 58.75 57.89 58.60 60,069 +0.28(+0.49%)
Aug 05, 2008 57.08 58.34 57.08 58.32 222,236 +1.46(+2.57%)
Aug 04, 2008 57.32 57.77 56.71 56.86 82,620 -0.68(-1.18%)
Aug 01, 2008 58.08 58.24 57.18 57.54 167,699 -0.37(-0.64%)
Jul 31, 2008 58.56 58.98 57.91 57.91 86,330 -0.99(-1.68%)
Jul 30, 2008 58.51 59.11 58.34 58.90 135,168 +0.89(+1.53%)
Jul 29, 2008 58.02 58.05 56.78 58.02 51,165 +1.35(+2.39%)
Jul 28, 2008 57.81 57.81 56.66 56.66 103,381 -0.99(-1.72%)
Jul 25, 2008 57.64 57.81 57.33 57.65 94,984 +0.42(+0.73%)
Jul 24, 2008 58.71 59.00 57.24 57.24 118,470 -1.61(-2.74%)
Jul 23, 2008 58.52 58.96 58.22 58.85 144,842 +0.46(+0.79%)
Jul 22, 2008 57.19 58.39 57.19 58.39 36,244 +1.11(+1.93%)
Jul 21, 2008 57.18 57.41 56.87 57.28 59,556 +0.03(+0.05%)
Jul 18, 2008 57.29 57.55 56.85 57.25 159,709 -0.02(-0.03%)
Jul 17, 2008 56.66 57.41 56.22 57.27 99,386 +1.00(+1.78%)
Jul 16, 2008 54.92 56.27 54.37 56.27 165,786 +1.71(+3.13%)
Jul 15, 2008 54.89 55.29 53.58 54.56 130,361 -0.81(-1.47%)
Jul 14, 2008 56.49 56.49 55.07 55.38 92,018 -0.27(-0.49%)
Jul 11, 2008 55.42 56.35 55.10 55.65 71,666 -0.58(-1.02%)
Jul 10, 2008 55.47 56.37 55.40 56.23 112,219 +0.63(+1.13%)
Jul 09, 2008 57.04 57.09 55.60 55.60 49,448 -1.20(-2.10%)
Jul 08, 2008 55.38 56.79 55.38 56.79 178,699 +1.24(+2.23%)
Jul 07, 2008 55.81 56.44 55.14 55.56 124,988 +0.04(+0.08%)
Jul 04, 2008 55.54 56.00 55.17 55.51 51,454 +0.00(+0.00%)
Jul 03, 2008 55.54 56.00 55.17 55.51 51,454 +0.20(+0.37%)
Jul 02, 2008 57.37 57.37 55.31 55.31 60,452 -1.79(-3.13%)
Jul 01, 2008 57.49 57.49 56.09 57.10 188,331 +0.03(+0.05%)
Jun 30, 2008 57.02 57.45 56.69 57.07 177,687 +0.12(+0.22%)
Jun 27, 2008 57.22 57.26 56.48 56.95 93,033 -0.12(-0.22%)
Jun 26, 2008 58.43 58.43 57.03 57.07 189,204 -2.07(-3.50%)
Jun 25, 2008 59.49 59.67 59.03 59.14 44,106 -0.26(-0.43%)
Jun 24, 2008 59.77 60.10 59.26 59.40 104,179 -0.80(-1.32%)
Jun 23, 2008 60.65 60.66 60.13 60.19 70,638 +0.03(+0.04%)
Jun 20, 2008 60.83 60.83 59.99 60.17 73,188 -1.03(-1.68%)
Jun 19, 2008 60.56 61.34 60.38 61.19 63,550 +0.71(+1.17%)
Jun 18, 2008 60.82 60.95 60.38 60.49 31,669 -0.59(-0.97%)
Jun 17, 2008 62.12 62.12 61.05 61.08 90,334 -0.48(-0.78%)
Jun 16, 2008 61.30 61.74 61.05 61.56 78,903 +0.18(+0.29%)
Jun 13, 2008 61.40 61.61 60.99 61.38 26,695 +0.69(+1.14%)
Jun 12, 2008 61.14 61.83 60.54 60.69 135,889 +0.16(+0.26%)
Jun 11, 2008 61.81 61.81 60.52 60.53 95,547 -1.41(-2.27%)
Jun 10, 2008 61.97 62.35 61.53 61.94 39,897 -0.23(-0.37%)
Jun 09, 2008 62.20 62.35 61.73 62.17 28,399 +0.18(+0.29%)
Jun 06, 2008 63.23 63.50 61.96 61.99 63,558 -2.06(-3.22%)
Jun 05, 2008 63.47 64.13 63.25 64.05 30,715 +0.87(+1.37%)
Jun 04, 2008 63.03 63.66 62.97 63.19 57,497 -0.09(-0.14%)
Jun 03, 2008 63.70 63.99 62.86 63.28 25,977 -0.35(-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.