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, 2009 42.20 42.20 41.70 42.06 92,139 -0.50(-1.19%)
Aug 28, 2009 43.00 43.12 42.30 42.57 54,948 -0.20(-0.48%)
Aug 27, 2009 42.49 42.86 42.01 42.77 74,747 +0.31(+0.73%)
Aug 26, 2009 42.60 42.79 42.26 42.46 58,463 -0.26(-0.60%)
Aug 25, 2009 42.68 43.16 42.56 42.72 93,326 +0.16(+0.37%)
Aug 24, 2009 42.77 43.02 42.36 42.56 79,996 +0.05(+0.12%)
Aug 21, 2009 41.89 42.60 41.75 42.51 80,762 +0.91(+2.19%)
Aug 20, 2009 41.04 41.64 41.03 41.59 56,274 +0.48(+1.16%)
Aug 19, 2009 40.60 41.28 40.39 41.12 110,898 +0.18(+0.43%)
Aug 18, 2009 40.42 41.05 40.42 40.94 47,119 +0.57(+1.40%)
Aug 17, 2009 40.73 40.73 40.19 40.37 150,177 -1.20(-2.90%)
Aug 14, 2009 42.27 42.27 41.17 41.58 124,720 -0.66(-1.57%)
Aug 13, 2009 42.14 42.30 41.81 42.24 185,556 +0.16(+0.38%)
Aug 12, 2009 41.28 42.43 41.17 42.08 182,111 +0.76(+1.84%)
Aug 11, 2009 41.70 41.70 41.04 41.32 68,350 -0.53(-1.27%)
Aug 10, 2009 42.07 42.11 41.53 41.85 73,803 -0.36(-0.86%)
Aug 07, 2009 41.72 42.49 41.52 42.21 151,872 +1.00(+2.43%)
Aug 06, 2009 41.41 41.48 40.93 41.21 111,848 +0.04(+0.10%)
Aug 05, 2009 41.43 41.72 40.84 41.17 136,469 -0.26(-0.64%)
Aug 04, 2009 40.98 41.55 40.88 41.43 74,628 +0.19(+0.47%)
Aug 03, 2009 40.85 41.35 40.46 41.24 150,160 +0.84(+2.08%)
Jul 31, 2009 40.26 40.68 40.14 40.40 78,465 +0.23(+0.57%)
Jul 30, 2009 40.08 40.63 40.01 40.17 230,098 +0.72(+1.82%)
Jul 29, 2009 39.33 39.58 39.03 39.45 119,459 -0.28(-0.70%)
Jul 28, 2009 39.60 40.02 39.26 39.73 107,289 -0.09(-0.23%)
Jul 27, 2009 39.74 39.91 39.34 39.82 98,459 +0.21(+0.54%)
Jul 24, 2009 39.34 39.62 39.00 39.61 1,253 +0.14(+0.36%)
Jul 23, 2009 38.49 39.64 38.43 39.47 241,882 +0.94(+2.44%)
Jul 22, 2009 38.13 38.81 38.08 38.53 86,567 +0.18(+0.46%)
Jul 21, 2009 39.02 39.02 37.99 38.35 296,490 -0.08(-0.21%)
Jul 20, 2009 37.99 38.51 37.96 38.43 92,567 +0.68(+1.81%)
Jul 17, 2009 37.98 38.04 37.52 37.75 85,098 -0.36(-0.95%)
Jul 16, 2009 37.33 38.26 37.25 38.11 406,311 +0.67(+1.80%)
Jul 15, 2009 36.70 37.50 36.61 37.44 234,751 +1.20(+3.30%)
Jul 14, 2009 35.93 36.25 35.71 36.25 282,129 +0.49(+1.36%)
Jul 13, 2009 35.24 35.81 34.97 35.76 215,557 +0.81(+2.31%)
Jul 10, 2009 34.57 35.03 34.50 34.95 113,630 +0.12(+0.33%)
Jul 09, 2009 34.93 35.09 34.66 34.84 133,593 +0.12(+0.33%)
Jul 08, 2009 34.88 34.99 34.18 34.72 207,810 -0.09(-0.25%)
Jul 07, 2009 35.76 35.83 34.75 34.81 241,716 -1.13(-3.15%)
Jul 06, 2009 35.68 35.95 35.38 35.94 150,170 -0.16(-0.44%)
Jul 02, 2009 36.64 36.65 36.04 36.10 240,552 -1.12(-3.00%)
Jul 01, 2009 37.07 37.64 37.07 37.22 196,298 +0.30(+0.82%)
Jun 30, 2009 37.29 37.46 36.64 36.92 202,724 -0.35(-0.95%)
Jun 29, 2009 37.14 37.49 36.85 37.27 205,975 +0.31(+0.84%)
Jun 26, 2009 36.98 37.19 36.79 36.96 462,545 -0.02(-0.05%)
Jun 25, 2009 36.57 37.08 36.52 36.98 317,194 +0.84(+2.33%)
Jun 24, 2009 36.16 36.79 35.91 36.14 311,987 +0.15(+0.42%)
Jun 23, 2009 36.17 36.23 35.63 35.99 322,097 -0.16(-0.44%)
Jun 22, 2009 37.10 37.12 36.08 36.15 455,729 -1.27(-3.38%)
Jun 19, 2009 37.80 37.90 37.27 37.41 382,451 -0.04(-0.09%)
Jun 18, 2009 37.48 37.64 36.94 37.45 143,609 +0.01(+0.02%)
Jun 17, 2009 37.67 37.75 37.10 37.44 334,159 -0.22(-0.59%)
Jun 16, 2009 38.47 38.66 37.62 37.66 221,230 -0.75(-1.96%)
Jun 15, 2009 38.95 38.95 38.02 38.41 206,029 -1.07(-2.71%)
Jun 12, 2009 39.28 39.49 38.94 39.49 156,501 +0.04(+0.09%)
Jun 11, 2009 39.48 39.95 39.43 39.45 165,817 -0.04(-0.09%)
Jun 10, 2009 39.93 40.02 38.82 39.49 180,026 -0.07(-0.18%)
Jun 09, 2009 39.68 39.77 39.29 39.56 167,392 +0.06(+0.16%)
Jun 08, 2009 39.13 39.82 38.84 39.49 197,736 -0.17(-0.42%)
Jun 05, 2009 40.05 40.21 39.38 39.66 357,777 +0.30(+0.76%)
Jun 04, 2009 38.89 39.42 38.63 39.36 128,733 +0.66(+1.69%)
Jun 03, 2009 39.22 39.22 38.31 38.71 137,593 -0.79(-1.99%)
Jun 02, 2009 39.19 39.66 39.11 39.49 130,014 +0.19(+0.50%)
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.